From 2c27281c69298cdbc3770d387be723f2a504eb27 Mon Sep 17 00:00:00 2001 From: ened Date: Mon, 24 Feb 2025 23:16:02 +0900 Subject: [PATCH] Update 2025-02-24 2737 candle_day --- 000020/day/candle-day-250.csv | 2 + 000040/day/candle-day-250.csv | 2 + 000050/day/candle-day-250.csv | 2 + 000070/day/candle-day-250.csv | 2 + 000080/day/candle-day-250.csv | 2 + 000100/day/candle-day-250.csv | 2 + 000120/day/candle-day-250.csv | 2 + 000140/day/candle-day-250.csv | 2 + 000150/day/candle-day-250.csv | 2 + 000180/day/candle-day-250.csv | 2 + 000210/day/candle-day-250.csv | 2 + 000220/day/candle-day-250.csv | 2 + 000230/day/candle-day-250.csv | 2 + 000240/day/candle-day-250.csv | 2 + 000250/day/candle-day-250.csv | 2 + 000270/day/candle-day-250.csv | 2 + 000300/day/candle-day-250.csv | 8 +- 000320/day/candle-day-250.csv | 2 + 000370/day/candle-day-250.csv | 2 + 000390/day/candle-day-250.csv | 2 + 000400/day/candle-day-250.csv | 2 + 000430/day/candle-day-250.csv | 2 + 000440/day/candle-day-250.csv | 2 + 000480/day/candle-day-250.csv | 2 + 000490/day/candle-day-250.csv | 2 + 000500/day/candle-day-250.csv | 2 + 000520/day/candle-day-250.csv | 2 + 000540/day/candle-day-250.csv | 2 + 000590/day/candle-day-250.csv | 2 + 000640/day/candle-day-250.csv | 2 + 000650/day/candle-day-250.csv | 2 + 000660/day/candle-day-250.csv | 2 + 000670/day/candle-day-250.csv | 2 + 000680/day/candle-day-250.csv | 2 + 000700/day/candle-day-250.csv | 2 + 000720/day/candle-day-250.csv | 2 + 000760/day/candle-day-250.csv | 2 + 000810/day/candle-day-250.csv | 2 + 000850/day/candle-day-250.csv | 2 + 000860/day/candle-day-250.csv | 2 + 000880/day/candle-day-250.csv | 2 + 000890/day/candle-day-250.csv | 2 + 000910/day/candle-day-250.csv | 2 + 000950/day/candle-day-250.csv | 2 + 000970/day/candle-day-250.csv | 2 + 000990/day/candle-day-250.csv | 2 + 001000/day/candle-day-250.csv | 2 + 001020/day/candle-day-250.csv | 2 + 001040/day/candle-day-250.csv | 2 + 001060/day/candle-day-250.csv | 2 + 001070/day/candle-day-250.csv | 2 + 001080/day/candle-day-250.csv | 2 + 001120/day/candle-day-250.csv | 2 + 001130/day/candle-day-250.csv | 2 + 001140/day/candle-day-250.csv | 8 +- 001200/day/candle-day-250.csv | 2 + 001210/day/candle-day-250.csv | 2 + 001230/day/candle-day-250.csv | 2 + 001250/day/candle-day-250.csv | 2 + 001260/day/candle-day-250.csv | 2 + 001270/day/candle-day-250.csv | 2 + 001290/day/candle-day-250.csv | 2 + 001340/day/candle-day-250.csv | 2 + 001360/day/candle-day-250.csv | 2 + 001380/day/candle-day-250.csv | 2 + 001390/day/candle-day-250.csv | 2 + 001420/day/candle-day-250.csv | 2 + 001430/day/candle-day-250.csv | 2 + 001440/day/candle-day-250.csv | 2 + 001450/day/candle-day-250.csv | 2 + 001460/day/candle-day-250.csv | 2 + 001470/day/candle-day-250.csv | 2 + 001500/day/candle-day-250.csv | 2 + 001510/day/candle-day-250.csv | 2 + 001520/day/candle-day-250.csv | 2 + 001530/day/candle-day-250.csv | 2 + 001540/day/candle-day-250.csv | 2 + 001550/day/candle-day-250.csv | 2 + 001560/day/candle-day-250.csv | 2 + 001570/day/candle-day-250.csv | 2 + 001620/day/candle-day-250.csv | 2 + 001630/day/candle-day-250.csv | 2 + 001680/day/candle-day-250.csv | 2 + 001720/day/candle-day-250.csv | 2 + 001740/day/candle-day-250.csv | 2 + 001750/day/candle-day-250.csv | 2 + 001770/day/candle-day-250.csv | 2 + 001780/day/candle-day-250.csv | 2 + 001790/day/candle-day-250.csv | 2 + 001800/day/candle-day-250.csv | 2 + 001810/day/candle-day-250.csv | 2 + 001820/day/candle-day-250.csv | 2 + 001840/day/candle-day-250.csv | 2 + 001940/day/candle-day-250.csv | 2 + 002020/day/candle-day-250.csv | 2 + 002030/day/candle-day-250.csv | 2 + 002070/day/candle-day-250.csv | 2 + 002100/day/candle-day-250.csv | 2 + 002140/day/candle-day-250.csv | 2 + 002150/day/candle-day-250.csv | 2 + 002170/day/candle-day-250.csv | 2 + 002200/day/candle-day-250.csv | 2 + 002210/day/candle-day-250.csv | 2 + 002220/day/candle-day-250.csv | 2 + 002230/day/candle-day-250.csv | 2 + 002240/day/candle-day-250.csv | 2 + 002290/day/candle-day-250.csv | 2 + 002310/day/candle-day-250.csv | 2 + 002320/day/candle-day-250.csv | 2 + 002350/day/candle-day-250.csv | 2 + 002360/day/candle-day-250.csv | 2 + 002380/day/candle-day-250.csv | 2 + 002390/day/candle-day-250.csv | 2 + 002410/day/candle-day-250.csv | 2 + 002420/day/candle-day-250.csv | 2 + 002450/day/candle-day-250.csv | 2 + 002460/day/candle-day-250.csv | 2 + 002600/day/candle-day-250.csv | 2 + 002620/day/candle-day-250.csv | 2 + 002630/day/candle-day-250.csv | 2 + 002680/day/candle-day-250.csv | 2 + 002690/day/candle-day-250.csv | 2 + 002700/day/candle-day-250.csv | 2 + 002710/day/candle-day-250.csv | 2 + 002720/day/candle-day-250.csv | 2 + 002760/day/candle-day-250.csv | 2 + 002780/day/candle-day-250.csv | 2 + 002790/day/candle-day-250.csv | 2 + 002800/day/candle-day-250.csv | 2 + 002810/day/candle-day-250.csv | 2 + 002820/day/candle-day-250.csv | 2 + 002840/day/candle-day-250.csv | 2 + 002870/day/candle-day-250.csv | 2 + 002880/day/candle-day-250.csv | 2 + 002900/day/candle-day-250.csv | 2 + 002920/day/candle-day-250.csv | 2 + 002960/day/candle-day-250.csv | 2 + 002990/day/candle-day-250.csv | 2 + 003000/day/candle-day-250.csv | 2 + 003010/day/candle-day-250.csv | 2 + 003030/day/candle-day-250.csv | 2 + 003060/day/candle-day-250.csv | 2 + 003070/day/candle-day-250.csv | 2 + 003080/day/candle-day-250.csv | 2 + 003090/day/candle-day-250.csv | 2 + 003100/day/candle-day-250.csv | 2 + 003120/day/candle-day-250.csv | 2 + 003160/day/candle-day-250.csv | 2 + 003200/day/candle-day-250.csv | 2 + 003220/day/candle-day-250.csv | 2 + 003230/day/candle-day-250.csv | 2 + 003240/day/candle-day-250.csv | 2 + 003280/day/candle-day-250.csv | 2 + 003300/day/candle-day-250.csv | 2 + 003310/day/candle-day-250.csv | 2 + 003350/day/candle-day-250.csv | 2 + 003380/day/candle-day-250.csv | 2 + 003460/day/candle-day-250.csv | 2 + 003470/day/candle-day-250.csv | 2 + 003480/day/candle-day-250.csv | 2 + 003490/day/candle-day-250.csv | 2 + 003520/day/candle-day-250.csv | 2 + 003530/day/candle-day-250.csv | 2 + 003540/day/candle-day-250.csv | 2 + 003550/day/candle-day-250.csv | 2 + 003560/day/candle-day-250.csv | 8 +- 003570/day/candle-day-250.csv | 2 + 003580/day/candle-day-250.csv | 2 + 003610/day/candle-day-250.csv | 2 + 003620/day/candle-day-250.csv | 2 + 003650/day/candle-day-250.csv | 2 + 003670/day/candle-day-250.csv | 2 + 003680/day/candle-day-250.csv | 2 + 003690/day/candle-day-250.csv | 2 + 003720/day/candle-day-250.csv | 2 + 003780/day/candle-day-250.csv | 2 + 003800/day/candle-day-250.csv | 2 + 003830/day/candle-day-250.csv | 2 + 003850/day/candle-day-250.csv | 2 + 003920/day/candle-day-250.csv | 2 + 003960/day/candle-day-250.csv | 2 + 004000/day/candle-day-250.csv | 2 + 004020/day/candle-day-250.csv | 2 + 004060/day/candle-day-250.csv | 2 + 004080/day/candle-day-250.csv | 2 + 004090/day/candle-day-250.csv | 2 + 004100/day/candle-day-250.csv | 2 + 004140/day/candle-day-250.csv | 2 + 004150/day/candle-day-250.csv | 2 + 004170/day/candle-day-250.csv | 2 + 004250/day/candle-day-250.csv | 2 + 004270/day/candle-day-250.csv | 2 + 004310/day/candle-day-250.csv | 2 + 004360/day/candle-day-250.csv | 2 + 004370/day/candle-day-250.csv | 2 + 004380/day/candle-day-250.csv | 2 + 004410/day/candle-day-250.csv | 2 + 004430/day/candle-day-250.csv | 2 + 004440/day/candle-day-250.csv | 2 + 004450/day/candle-day-250.csv | 2 + 004490/day/candle-day-250.csv | 2 + 004540/day/candle-day-250.csv | 2 + 004560/day/candle-day-250.csv | 2 + 004590/day/candle-day-250.csv | 2 + 004650/day/candle-day-250.csv | 2 + 004690/day/candle-day-250.csv | 2 + 004700/day/candle-day-250.csv | 2 + 004710/day/candle-day-250.csv | 2 + 004720/day/candle-day-250.csv | 2 + 004770/day/candle-day-250.csv | 2 + 004780/day/candle-day-250.csv | 2 + 004800/day/candle-day-250.csv | 2 + 004830/day/candle-day-250.csv | 2 + 004840/day/candle-day-250.csv | 2 + 004870/day/candle-day-250.csv | 2 + 004890/day/candle-day-250.csv | 2 + 004910/day/candle-day-250.csv | 2 + 004920/day/candle-day-250.csv | 2 + 004960/day/candle-day-250.csv | 2 + 004970/day/candle-day-250.csv | 2 + 004980/day/candle-day-250.csv | 2 + 004990/day/candle-day-250.csv | 2 + 005010/day/candle-day-250.csv | 2 + 005030/day/candle-day-250.csv | 8 +- 005070/day/candle-day-250.csv | 2 + 005090/day/candle-day-250.csv | 2 + 005110/day/candle-day-250.csv | 8 +- 005160/day/candle-day-250.csv | 2 + 005180/day/candle-day-250.csv | 2 + 005250/day/candle-day-250.csv | 2 + 005290/day/candle-day-250.csv | 2 + 005300/day/candle-day-250.csv | 2 + 005320/day/candle-day-250.csv | 2 + 005360/day/candle-day-250.csv | 2 + 005380/day/candle-day-250.csv | 2 + 005390/day/candle-day-250.csv | 2 + 005420/day/candle-day-250.csv | 2 + 005430/day/candle-day-250.csv | 2 + 005440/day/candle-day-250.csv | 2 + 005490/day/candle-day-250.csv | 2 + 005500/day/candle-day-250.csv | 2 + 005610/day/candle-day-250.csv | 2 + 005670/day/candle-day-250.csv | 2 + 005680/day/candle-day-250.csv | 2 + 005690/day/candle-day-250.csv | 2 + 005710/day/candle-day-250.csv | 2 + 005720/day/candle-day-250.csv | 2 + 005740/day/candle-day-250.csv | 2 + 005750/day/candle-day-250.csv | 2 + 005800/day/candle-day-250.csv | 2 + 005810/day/candle-day-250.csv | 2 + 005820/day/candle-day-250.csv | 2 + 005830/day/candle-day-250.csv | 2 + 005850/day/candle-day-250.csv | 2 + 005860/day/candle-day-250.csv | 2 + 005870/day/candle-day-250.csv | 2 + 005880/day/candle-day-250.csv | 2 + 005930/day/candle-day-250.csv | 2 + 005940/day/candle-day-250.csv | 2 + 005950/day/candle-day-250.csv | 2 + 005960/day/candle-day-250.csv | 2 + 005990/day/candle-day-250.csv | 2 + 006040/day/candle-day-250.csv | 2 + 006050/day/candle-day-250.csv | 2 + 006060/day/candle-day-250.csv | 2 + 006090/day/candle-day-250.csv | 2 + 006110/day/candle-day-250.csv | 2 + 006120/day/candle-day-250.csv | 2 + 006140/day/candle-day-250.csv | 2 + 006200/day/candle-day-250.csv | 2 + 006220/day/candle-day-250.csv | 2 + 006260/day/candle-day-250.csv | 2 + 006280/day/candle-day-250.csv | 2 + 006340/day/candle-day-250.csv | 2 + 006360/day/candle-day-250.csv | 2 + 006370/day/candle-day-250.csv | 2 + 006380/day/candle-day-250.csv | 8 +- 006390/day/candle-day-250.csv | 2 + 006400/day/candle-day-250.csv | 2 + 006490/day/candle-day-250.csv | 2 + 006570/day/candle-day-250.csv | 2 + 006620/day/candle-day-250.csv | 2 + 006650/day/candle-day-250.csv | 2 + 006660/day/candle-day-250.csv | 2 + 006730/day/candle-day-250.csv | 2 + 006740/day/candle-day-250.csv | 2 + 006800/day/candle-day-250.csv | 2 + 006840/day/candle-day-250.csv | 2 + 006880/day/candle-day-250.csv | 2 + 006890/day/candle-day-250.csv | 2 + 006910/day/candle-day-250.csv | 2 + 006920/day/candle-day-250.csv | 2 + 006980/day/candle-day-250.csv | 2 + 007070/day/candle-day-250.csv | 2 + 007110/day/candle-day-250.csv | 2 + 007120/day/candle-day-250.csv | 2 + 007160/day/candle-day-250.csv | 2 + 007210/day/candle-day-250.csv | 2 + 007280/day/candle-day-250.csv | 2 + 007310/day/candle-day-250.csv | 2 + 007330/day/candle-day-250.csv | 2 + 007340/day/candle-day-250.csv | 2 + 007370/day/candle-day-250.csv | 2 + 007390/day/candle-day-250.csv | 2 + 007460/day/candle-day-250.csv | 2 + 007530/day/candle-day-250.csv | 2 + 007540/day/candle-day-250.csv | 2 + 007570/day/candle-day-250.csv | 2 + 007590/day/candle-day-250.csv | 2 + 007610/day/candle-day-250.csv | 8 +- 007660/day/candle-day-250.csv | 134 +++++++++++++++++----------------- 007680/day/candle-day-250.csv | 2 + 007690/day/candle-day-250.csv | 2 + 007700/day/candle-day-250.csv | 2 + 007720/day/candle-day-250.csv | 2 + 007770/day/candle-day-250.csv | 2 + 007810/day/candle-day-250.csv | 2 + 007820/day/candle-day-250.csv | 2 + 007860/day/candle-day-250.csv | 2 + 007980/day/candle-day-250.csv | 2 + 008040/day/candle-day-250.csv | 2 + 008060/day/candle-day-250.csv | 2 + 008110/day/candle-day-250.csv | 8 +- 008250/day/candle-day-250.csv | 2 + 008260/day/candle-day-250.csv | 2 + 008290/day/candle-day-250.csv | 2 + 008350/day/candle-day-250.csv | 2 + 008370/day/candle-day-250.csv | 2 + 008420/day/candle-day-250.csv | 2 + 008470/day/candle-day-250.csv | 2 + 008490/day/candle-day-250.csv | 2 + 008500/day/candle-day-250.csv | 2 + 008600/day/candle-day-250.csv | 2 + 008700/day/candle-day-250.csv | 2 + 008730/day/candle-day-250.csv | 2 + 008770/day/candle-day-250.csv | 2 + 008830/day/candle-day-250.csv | 2 + 008870/day/candle-day-250.csv | 2 + 008930/day/candle-day-250.csv | 2 + 008970/day/candle-day-250.csv | 2 + 009070/day/candle-day-250.csv | 2 + 009140/day/candle-day-250.csv | 2 + 009150/day/candle-day-250.csv | 2 + 009160/day/candle-day-250.csv | 2 + 009180/day/candle-day-250.csv | 2 + 009190/day/candle-day-250.csv | 2 + 009200/day/candle-day-250.csv | 2 + 009240/day/candle-day-250.csv | 2 + 009270/day/candle-day-250.csv | 2 + 009290/day/candle-day-250.csv | 2 + 009300/day/candle-day-250.csv | 2 + 009310/day/candle-day-250.csv | 2 + 009320/day/candle-day-250.csv | 2 + 009410/day/candle-day-250.csv | 2 + 009420/day/candle-day-250.csv | 2 + 009440/day/candle-day-250.csv | 2 + 009450/day/candle-day-250.csv | 2 + 009460/day/candle-day-250.csv | 2 + 009470/day/candle-day-250.csv | 2 + 009520/day/candle-day-250.csv | 2 + 009540/day/candle-day-250.csv | 2 + 009580/day/candle-day-250.csv | 2 + 009620/day/candle-day-250.csv | 2 + 009680/day/candle-day-250.csv | 2 + 009730/day/candle-day-250.csv | 2 + 009770/day/candle-day-250.csv | 2 + 009780/day/candle-day-250.csv | 2 + 009810/day/candle-day-250.csv | 2 + 009830/day/candle-day-250.csv | 2 + 009900/day/candle-day-250.csv | 2 + 009970/day/candle-day-250.csv | 2 + 010040/day/candle-day-250.csv | 2 + 010060/day/candle-day-250.csv | 2 + 010100/day/candle-day-250.csv | 2 + 010120/day/candle-day-250.csv | 2 + 010130/day/candle-day-250.csv | 2 + 010140/day/candle-day-250.csv | 2 + 010170/day/candle-day-250.csv | 2 + 010240/day/candle-day-250.csv | 2 + 010280/day/candle-day-250.csv | 2 + 010400/day/candle-day-250.csv | 2 + 010420/day/candle-day-250.csv | 2 + 010470/day/candle-day-250.csv | 2 + 010580/day/candle-day-250.csv | 2 + 010600/day/candle-day-250.csv | 8 +- 010620/day/candle-day-250.csv | 2 + 010640/day/candle-day-250.csv | 2 + 010660/day/candle-day-250.csv | 2 + 010690/day/candle-day-250.csv | 2 + 010770/day/candle-day-250.csv | 2 + 010780/day/candle-day-250.csv | 2 + 010820/day/candle-day-250.csv | 2 + 010950/day/candle-day-250.csv | 2 + 010960/day/candle-day-250.csv | 2 + 011000/day/candle-day-250.csv | 2 + 011040/day/candle-day-250.csv | 2 + 011070/day/candle-day-250.csv | 2 + 011080/day/candle-day-250.csv | 2 + 011090/day/candle-day-250.csv | 2 + 011150/day/candle-day-250.csv | 2 + 011170/day/candle-day-250.csv | 2 + 011200/day/candle-day-250.csv | 2 + 011210/day/candle-day-250.csv | 2 + 011230/day/candle-day-250.csv | 2 + 011280/day/candle-day-250.csv | 2 + 011300/day/candle-day-250.csv | 8 +- 011320/day/candle-day-250.csv | 2 + 011330/day/candle-day-250.csv | 2 + 011370/day/candle-day-250.csv | 2 + 011390/day/candle-day-250.csv | 2 + 011420/day/candle-day-250.csv | 2 + 011500/day/candle-day-250.csv | 2 + 011560/day/candle-day-250.csv | 2 + 011690/day/candle-day-250.csv | 2 + 011700/day/candle-day-250.csv | 2 + 011760/day/candle-day-250.csv | 2 + 011780/day/candle-day-250.csv | 2 + 011790/day/candle-day-250.csv | 2 + 011810/day/candle-day-250.csv | 2 + 011930/day/candle-day-250.csv | 2 + 012030/day/candle-day-250.csv | 2 + 012160/day/candle-day-250.csv | 2 + 012170/day/candle-day-250.csv | 8 +- 012200/day/candle-day-250.csv | 2 + 012210/day/candle-day-250.csv | 6 +- 012280/day/candle-day-250.csv | 2 + 012320/day/candle-day-250.csv | 2 + 012330/day/candle-day-250.csv | 2 + 012340/day/candle-day-250.csv | 2 + 012450/day/candle-day-250.csv | 2 + 012510/day/candle-day-250.csv | 2 + 012600/day/candle-day-250.csv | 8 +- 012610/day/candle-day-250.csv | 2 + 012620/day/candle-day-250.csv | 2 + 012630/day/candle-day-250.csv | 2 + 012690/day/candle-day-250.csv | 2 + 012700/day/candle-day-250.csv | 2 + 012750/day/candle-day-250.csv | 2 + 012790/day/candle-day-250.csv | 2 + 012800/day/candle-day-250.csv | 2 + 012860/day/candle-day-250.csv | 2 + 013000/day/candle-day-250.csv | 2 + 013030/day/candle-day-250.csv | 2 + 013120/day/candle-day-250.csv | 2 + 013310/day/candle-day-250.csv | 2 + 013360/day/candle-day-250.csv | 2 + 013520/day/candle-day-250.csv | 2 + 013570/day/candle-day-250.csv | 2 + 013580/day/candle-day-250.csv | 2 + 013700/day/candle-day-250.csv | 2 + 013720/day/candle-day-250.csv | 2 + 013810/day/candle-day-250.csv | 2 + 013870/day/candle-day-250.csv | 2 + 013890/day/candle-day-250.csv | 2 + 013990/day/candle-day-250.csv | 2 + 014100/day/candle-day-250.csv | 2 + 014130/day/candle-day-250.csv | 2 + 014160/day/candle-day-250.csv | 2 + 014190/day/candle-day-250.csv | 2 + 014200/day/candle-day-250.csv | 8 +- 014280/day/candle-day-250.csv | 2 + 014440/day/candle-day-250.csv | 2 + 014470/day/candle-day-250.csv | 2 + 014530/day/candle-day-250.csv | 2 + 014570/day/candle-day-250.csv | 2 + 014580/day/candle-day-250.csv | 2 + 014620/day/candle-day-250.csv | 2 + 014680/day/candle-day-250.csv | 2 + 014710/day/candle-day-250.csv | 2 + 014790/day/candle-day-250.csv | 2 + 014820/day/candle-day-250.csv | 2 + 014830/day/candle-day-250.csv | 2 + 014910/day/candle-day-250.csv | 2 + 014940/day/candle-day-250.csv | 2 + 014970/day/candle-day-250.csv | 2 + 014990/day/candle-day-250.csv | 2 + 015020/day/candle-day-250.csv | 2 + 015230/day/candle-day-250.csv | 2 + 015260/day/candle-day-250.csv | 2 + 015360/day/candle-day-250.csv | 2 + 015590/day/candle-day-250.csv | 8 +- 015710/day/candle-day-250.csv | 2 + 015750/day/candle-day-250.csv | 2 + 015760/day/candle-day-250.csv | 2 + 015860/day/candle-day-250.csv | 2 + 015890/day/candle-day-250.csv | 2 + 016090/day/candle-day-250.csv | 2 + 016100/day/candle-day-250.csv | 2 + 016250/day/candle-day-250.csv | 2 + 016360/day/candle-day-250.csv | 2 + 016380/day/candle-day-250.csv | 2 + 016450/day/candle-day-250.csv | 2 + 016580/day/candle-day-250.csv | 2 + 016590/day/candle-day-250.csv | 2 + 016600/day/candle-day-250.csv | 2 + 016610/day/candle-day-250.csv | 2 + 016670/day/candle-day-250.csv | 2 + 016710/day/candle-day-250.csv | 2 + 016740/day/candle-day-250.csv | 2 + 016790/day/candle-day-250.csv | 8 +- 016800/day/candle-day-250.csv | 2 + 016880/day/candle-day-250.csv | 2 + 016920/day/candle-day-250.csv | 2 + 017000/day/candle-day-250.csv | 2 + 017040/day/candle-day-250.csv | 2 + 017180/day/candle-day-250.csv | 2 + 017250/day/candle-day-250.csv | 2 + 017370/day/candle-day-250.csv | 2 + 017390/day/candle-day-250.csv | 2 + 017480/day/candle-day-250.csv | 2 + 017510/day/candle-day-250.csv | 2 + 017550/day/candle-day-250.csv | 2 + 017650/day/candle-day-250.csv | 2 + 017670/day/candle-day-250.csv | 2 + 017800/day/candle-day-250.csv | 2 + 017810/day/candle-day-250.csv | 2 + 017860/day/candle-day-250.csv | 2 + 017890/day/candle-day-250.csv | 2 + 017900/day/candle-day-250.csv | 2 + 017940/day/candle-day-250.csv | 2 + 017960/day/candle-day-250.csv | 2 + 018000/day/candle-day-250.csv | 2 + 018120/day/candle-day-250.csv | 2 + 018250/day/candle-day-250.csv | 2 + 018260/day/candle-day-250.csv | 2 + 018290/day/candle-day-250.csv | 2 + 018310/day/candle-day-250.csv | 2 + 018470/day/candle-day-250.csv | 2 + 018500/day/candle-day-250.csv | 2 + 018620/day/candle-day-250.csv | 2 + 018670/day/candle-day-250.csv | 2 + 018680/day/candle-day-250.csv | 2 + 018700/day/candle-day-250.csv | 2 + 018880/day/candle-day-250.csv | 2 + 019010/day/candle-day-250.csv | 2 + 019170/day/candle-day-250.csv | 2 + 019180/day/candle-day-250.csv | 2 + 019210/day/candle-day-250.csv | 2 + 019440/day/candle-day-250.csv | 2 + 019490/day/candle-day-250.csv | 2 + 019540/day/candle-day-250.csv | 2 + 019550/day/candle-day-250.csv | 2 + 019570/day/candle-day-250.csv | 2 + 019590/day/candle-day-250.csv | 8 +- 019660/day/candle-day-250.csv | 2 + 019680/day/candle-day-250.csv | 2 + 019770/day/candle-day-250.csv | 2 + 019990/day/candle-day-250.csv | 2 + 020000/day/candle-day-250.csv | 2 + 020120/day/candle-day-250.csv | 2 + 020150/day/candle-day-250.csv | 2 + 020180/day/candle-day-250.csv | 2 + 020400/day/candle-day-250.csv | 2 + 020560/day/candle-day-250.csv | 2 + 020710/day/candle-day-250.csv | 2 + 020760/day/candle-day-250.csv | 2 + 021040/day/candle-day-250.csv | 2 + 021050/day/candle-day-250.csv | 2 + 021080/day/candle-day-250.csv | 2 + 021240/day/candle-day-250.csv | 2 + 021320/day/candle-day-250.csv | 2 + 021650/day/candle-day-250.csv | 2 + 021820/day/candle-day-250.csv | 2 + 021880/day/candle-day-250.csv | 2 + 022100/day/candle-day-250.csv | 2 + 022220/day/candle-day-250.csv | 2 + 023000/day/candle-day-250.csv | 2 + 023150/day/candle-day-250.csv | 2 + 023160/day/candle-day-250.csv | 2 + 023350/day/candle-day-250.csv | 2 + 023410/day/candle-day-250.csv | 2 + 023440/day/candle-day-250.csv | 2 + 023450/day/candle-day-250.csv | 2 + 023460/day/candle-day-250.csv | 8 +- 023530/day/candle-day-250.csv | 2 + 023590/day/candle-day-250.csv | 2 + 023600/day/candle-day-250.csv | 2 + 023760/day/candle-day-250.csv | 2 + 023770/day/candle-day-250.csv | 2 + 023790/day/candle-day-250.csv | 2 + 023800/day/candle-day-250.csv | 2 + 023810/day/candle-day-250.csv | 2 + 023900/day/candle-day-250.csv | 2 + 023910/day/candle-day-250.csv | 2 + 023960/day/candle-day-250.csv | 2 + 024060/day/candle-day-250.csv | 2 + 024070/day/candle-day-250.csv | 2 + 024090/day/candle-day-250.csv | 2 + 024110/day/candle-day-250.csv | 2 + 024120/day/candle-day-250.csv | 2 + 024720/day/candle-day-250.csv | 2 + 024740/day/candle-day-250.csv | 2 + 024800/day/candle-day-250.csv | 2 + 024810/day/candle-day-250.csv | 8 +- 024830/day/candle-day-250.csv | 2 + 024840/day/candle-day-250.csv | 2 + 024850/day/candle-day-250.csv | 2 + 024880/day/candle-day-250.csv | 2 + 024890/day/candle-day-250.csv | 2 + 024900/day/candle-day-250.csv | 2 + 024910/day/candle-day-250.csv | 2 + 024940/day/candle-day-250.csv | 2 + 024950/day/candle-day-250.csv | 2 + 025000/day/candle-day-250.csv | 2 + 025320/day/candle-day-250.csv | 2 + 025440/day/candle-day-250.csv | 2 + 025530/day/candle-day-250.csv | 2 + 025540/day/candle-day-250.csv | 2 + 025550/day/candle-day-250.csv | 2 + 025560/day/candle-day-250.csv | 2 + 025620/day/candle-day-250.csv | 2 + 025750/day/candle-day-250.csv | 2 + 025770/day/candle-day-250.csv | 2 + 025820/day/candle-day-250.csv | 2 + 025860/day/candle-day-250.csv | 2 + 025870/day/candle-day-250.csv | 2 + 025880/day/candle-day-250.csv | 2 + 025890/day/candle-day-250.csv | 2 + 025900/day/candle-day-250.csv | 2 + 025950/day/candle-day-250.csv | 2 + 025980/day/candle-day-250.csv | 2 + 026040/day/candle-day-250.csv | 2 + 026150/day/candle-day-250.csv | 2 + 026890/day/candle-day-250.csv | 2 + 026910/day/candle-day-250.csv | 2 + 026940/day/candle-day-250.csv | 2 + 026960/day/candle-day-250.csv | 2 + 027040/day/candle-day-250.csv | 2 + 027050/day/candle-day-250.csv | 2 + 027360/day/candle-day-250.csv | 2 + 027410/day/candle-day-250.csv | 2 + 027580/day/candle-day-250.csv | 2 + 027710/day/candle-day-250.csv | 2 + 027740/day/candle-day-250.csv | 2 + 027830/day/candle-day-250.csv | 2 + 027970/day/candle-day-250.csv | 2 + 028050/day/candle-day-250.csv | 2 + 028080/day/candle-day-250.csv | 2 + 028100/day/candle-day-250.csv | 2 + 028260/day/candle-day-250.csv | 2 + 028300/day/candle-day-250.csv | 2 + 028670/day/candle-day-250.csv | 2 + 029460/day/candle-day-250.csv | 2 + 029480/day/candle-day-250.csv | 2 + 029530/day/candle-day-250.csv | 2 + 029780/day/candle-day-250.csv | 2 + 029960/day/candle-day-250.csv | 2 + 030000/day/candle-day-250.csv | 2 + 030190/day/candle-day-250.csv | 2 + 030200/day/candle-day-250.csv | 2 + 030210/day/candle-day-250.csv | 2 + 030350/day/candle-day-250.csv | 2 + 030520/day/candle-day-250.csv | 2 + 030530/day/candle-day-250.csv | 2 + 030610/day/candle-day-250.csv | 2 + 030720/day/candle-day-250.csv | 2 + 030960/day/candle-day-250.csv | 2 + 031310/day/candle-day-250.csv | 2 + 031330/day/candle-day-250.csv | 2 + 031430/day/candle-day-250.csv | 2 + 031440/day/candle-day-250.csv | 2 + 031510/day/candle-day-250.csv | 2 + 031820/day/candle-day-250.csv | 2 + 031860/day/candle-day-250.csv | 2 + 031980/day/candle-day-250.csv | 2 + 032080/day/candle-day-250.csv | 2 + 032190/day/candle-day-250.csv | 2 + 032280/day/candle-day-250.csv | 2 + 032300/day/candle-day-250.csv | 2 + 032350/day/candle-day-250.csv | 2 + 032500/day/candle-day-250.csv | 2 + 032540/day/candle-day-250.csv | 2 + 032560/day/candle-day-250.csv | 2 + 032580/day/candle-day-250.csv | 2 + 032620/day/candle-day-250.csv | 2 + 032640/day/candle-day-250.csv | 2 + 032680/day/candle-day-250.csv | 2 + 032750/day/candle-day-250.csv | 2 + 032790/day/candle-day-250.csv | 2 + 032800/day/candle-day-250.csv | 2 + 032820/day/candle-day-250.csv | 2 + 032830/day/candle-day-250.csv | 2 + 032850/day/candle-day-250.csv | 2 + 032860/day/candle-day-250.csv | 2 + 032940/day/candle-day-250.csv | 2 + 032960/day/candle-day-250.csv | 2 + 032980/day/candle-day-250.csv | 2 + 033050/day/candle-day-250.csv | 2 + 033100/day/candle-day-250.csv | 2 + 033130/day/candle-day-250.csv | 2 + 033160/day/candle-day-250.csv | 2 + 033170/day/candle-day-250.csv | 2 + 033180/day/candle-day-250.csv | 8 +- 033200/day/candle-day-250.csv | 2 + 033230/day/candle-day-250.csv | 2 + 033240/day/candle-day-250.csv | 2 + 033250/day/candle-day-250.csv | 2 + 033270/day/candle-day-250.csv | 2 + 033290/day/candle-day-250.csv | 2 + 033310/day/candle-day-250.csv | 2 + 033320/day/candle-day-250.csv | 2 + 033340/day/candle-day-250.csv | 2 + 033500/day/candle-day-250.csv | 2 + 033530/day/candle-day-250.csv | 2 + 033540/day/candle-day-250.csv | 2 + 033560/day/candle-day-250.csv | 2 + 033640/day/candle-day-250.csv | 2 + 033780/day/candle-day-250.csv | 2 + 033790/day/candle-day-250.csv | 2 + 033830/day/candle-day-250.csv | 2 + 033920/day/candle-day-250.csv | 2 + 034020/day/candle-day-250.csv | 2 + 034120/day/candle-day-250.csv | 2 + 034220/day/candle-day-250.csv | 2 + 034230/day/candle-day-250.csv | 2 + 034300/day/candle-day-250.csv | 9 ++- 034310/day/candle-day-250.csv | 2 + 034590/day/candle-day-250.csv | 2 + 034730/day/candle-day-250.csv | 2 + 034810/day/candle-day-250.csv | 2 + 034830/day/candle-day-250.csv | 2 + 034940/day/candle-day-250.csv | 2 + 034950/day/candle-day-250.csv | 2 + 035000/day/candle-day-250.csv | 2 + 035080/day/candle-day-250.csv | 2 + 035150/day/candle-day-250.csv | 2 + 035200/day/candle-day-250.csv | 2 + 035250/day/candle-day-250.csv | 2 + 035290/day/candle-day-250.csv | 2 + 035420/day/candle-day-250.csv | 2 + 035460/day/candle-day-250.csv | 2 + 035510/day/candle-day-250.csv | 2 + 035600/day/candle-day-250.csv | 2 + 035610/day/candle-day-250.csv | 2 + 035620/day/candle-day-250.csv | 2 + 035720/day/candle-day-250.csv | 2 + 035760/day/candle-day-250.csv | 2 + 035810/day/candle-day-250.csv | 2 + 035890/day/candle-day-250.csv | 2 + 035900/day/candle-day-250.csv | 2 + 036000/day/candle-day-250.csv | 2 + 036010/day/candle-day-250.csv | 2 + 036030/day/candle-day-250.csv | 2 + 036090/day/candle-day-250.csv | 2 + 036120/day/candle-day-250.csv | 2 + 036170/day/candle-day-250.csv | 2 + 036180/day/candle-day-250.csv | 8 +- 036190/day/candle-day-250.csv | 2 + 036200/day/candle-day-250.csv | 2 + 036220/day/candle-day-250.csv | 2 + 036420/day/candle-day-250.csv | 2 + 036460/day/candle-day-250.csv | 2 + 036480/day/candle-day-250.csv | 2 + 036530/day/candle-day-250.csv | 2 + 036540/day/candle-day-250.csv | 2 + 036560/day/candle-day-250.csv | 2 + 036570/day/candle-day-250.csv | 2 + 036580/day/candle-day-250.csv | 2 + 036620/day/candle-day-250.csv | 2 + 036630/day/candle-day-250.csv | 2 + 036640/day/candle-day-250.csv | 2 + 036670/day/candle-day-250.csv | 2 + 036690/day/candle-day-250.csv | 8 +- 036710/day/candle-day-250.csv | 2 + 036800/day/candle-day-250.csv | 2 + 036810/day/candle-day-250.csv | 2 + 036830/day/candle-day-250.csv | 2 + 036890/day/candle-day-250.csv | 2 + 036930/day/candle-day-250.csv | 2 + 037030/day/candle-day-250.csv | 2 + 037070/day/candle-day-250.csv | 2 + 037230/day/candle-day-250.csv | 2 + 037270/day/candle-day-250.csv | 2 + 037330/day/candle-day-250.csv | 2 + 037350/day/candle-day-250.csv | 2 + 037370/day/candle-day-250.csv | 2 + 037400/day/candle-day-250.csv | 2 + 037440/day/candle-day-250.csv | 2 + 037460/day/candle-day-250.csv | 2 + 037560/day/candle-day-250.csv | 2 + 037710/day/candle-day-250.csv | 2 + 037760/day/candle-day-250.csv | 2 + 037950/day/candle-day-250.csv | 2 + 038010/day/candle-day-250.csv | 2 + 038060/day/candle-day-250.csv | 2 + 038070/day/candle-day-250.csv | 2 + 038110/day/candle-day-250.csv | 2 + 038290/day/candle-day-250.csv | 2 + 038340/day/candle-day-250.csv | 8 +- 038390/day/candle-day-250.csv | 2 + 038460/day/candle-day-250.csv | 2 + 038500/day/candle-day-250.csv | 2 + 038530/day/candle-day-250.csv | 2 + 038540/day/candle-day-250.csv | 2 + 038620/day/candle-day-250.csv | 2 + 038680/day/candle-day-250.csv | 2 + 038870/day/candle-day-250.csv | 2 + 038880/day/candle-day-250.csv | 2 + 038950/day/candle-day-250.csv | 2 + 039010/day/candle-day-250.csv | 2 + 039020/day/candle-day-250.csv | 2 + 039030/day/candle-day-250.csv | 2 + 039130/day/candle-day-250.csv | 2 + 039200/day/candle-day-250.csv | 2 + 039240/day/candle-day-250.csv | 2 + 039290/day/candle-day-250.csv | 2 + 039310/day/candle-day-250.csv | 2 + 039340/day/candle-day-250.csv | 2 + 039420/day/candle-day-250.csv | 2 + 039440/day/candle-day-250.csv | 2 + 039490/day/candle-day-250.csv | 2 + 039560/day/candle-day-250.csv | 2 + 039570/day/candle-day-250.csv | 2 + 039610/day/candle-day-250.csv | 2 + 039740/day/candle-day-250.csv | 2 + 039830/day/candle-day-250.csv | 2 + 039840/day/candle-day-250.csv | 2 + 039860/day/candle-day-250.csv | 2 + 039980/day/candle-day-250.csv | 2 + 040160/day/candle-day-250.csv | 2 + 040300/day/candle-day-250.csv | 2 + 040350/day/candle-day-250.csv | 2 + 040420/day/candle-day-250.csv | 2 + 040610/day/candle-day-250.csv | 2 + 040910/day/candle-day-250.csv | 2 + 041020/day/candle-day-250.csv | 2 + 041190/day/candle-day-250.csv | 2 + 041440/day/candle-day-250.csv | 2 + 041460/day/candle-day-250.csv | 2 + 041510/day/candle-day-250.csv | 2 + 041520/day/candle-day-250.csv | 2 + 041590/day/candle-day-250.csv | 8 +- 041650/day/candle-day-250.csv | 2 + 041830/day/candle-day-250.csv | 2 + 041910/day/candle-day-250.csv | 2 + 041920/day/candle-day-250.csv | 2 + 041930/day/candle-day-250.csv | 2 + 041960/day/candle-day-250.csv | 2 + 042000/day/candle-day-250.csv | 2 + 042040/day/candle-day-250.csv | 2 + 042110/day/candle-day-250.csv | 2 + 042370/day/candle-day-250.csv | 2 + 042420/day/candle-day-250.csv | 2 + 042500/day/candle-day-250.csv | 2 + 042510/day/candle-day-250.csv | 2 + 042520/day/candle-day-250.csv | 2 + 042600/day/candle-day-250.csv | 2 + 042660/day/candle-day-250.csv | 2 + 042670/day/candle-day-250.csv | 2 + 042700/day/candle-day-250.csv | 2 + 042940/day/candle-day-250.csv | 2 + 043090/day/candle-day-250.csv | 2 + 043100/day/candle-day-250.csv | 2 + 043150/day/candle-day-250.csv | 2 + 043200/day/candle-day-250.csv | 2 + 043220/day/candle-day-250.csv | 2 + 043260/day/candle-day-250.csv | 2 + 043340/day/candle-day-250.csv | 2 + 043360/day/candle-day-250.csv | 2 + 043370/day/candle-day-250.csv | 2 + 043590/day/candle-day-250.csv | 2 + 043610/day/candle-day-250.csv | 2 + 043650/day/candle-day-250.csv | 2 + 043710/day/candle-day-250.csv | 2 + 043910/day/candle-day-250.csv | 2 + 044060/day/candle-day-250.csv | 8 +- 044180/day/candle-day-250.csv | 2 + 044340/day/candle-day-250.csv | 2 + 044380/day/candle-day-250.csv | 2 + 044450/day/candle-day-250.csv | 2 + 044480/day/candle-day-250.csv | 2 + 044490/day/candle-day-250.csv | 2 + 044780/day/candle-day-250.csv | 2 + 044820/day/candle-day-250.csv | 2 + 044960/day/candle-day-250.csv | 2 + 044990/day/candle-day-250.csv | 2 + 045060/day/candle-day-250.csv | 2 + 045100/day/candle-day-250.csv | 2 + 045300/day/candle-day-250.csv | 2 + 045340/day/candle-day-250.csv | 2 + 045390/day/candle-day-250.csv | 2 + 045510/day/candle-day-250.csv | 2 + 045520/day/candle-day-250.csv | 2 + 045660/day/candle-day-250.csv | 2 + 045970/day/candle-day-250.csv | 2 + 046070/day/candle-day-250.csv | 8 +- 046120/day/candle-day-250.csv | 2 + 046210/day/candle-day-250.csv | 2 + 046310/day/candle-day-250.csv | 2 + 046390/day/candle-day-250.csv | 2 + 046440/day/candle-day-250.csv | 2 + 046890/day/candle-day-250.csv | 2 + 046940/day/candle-day-250.csv | 2 + 046970/day/candle-day-250.csv | 2 + 047040/day/candle-day-250.csv | 2 + 047050/day/candle-day-250.csv | 2 + 047080/day/candle-day-250.csv | 2 + 047310/day/candle-day-250.csv | 2 + 047400/day/candle-day-250.csv | 2 + 047560/day/candle-day-250.csv | 2 + 047770/day/candle-day-250.csv | 2 + 047810/day/candle-day-250.csv | 2 + 047820/day/candle-day-250.csv | 8 +- 047920/day/candle-day-250.csv | 2 + 048410/day/candle-day-250.csv | 2 + 048430/day/candle-day-250.csv | 2 + 048470/day/candle-day-250.csv | 2 + 048530/day/candle-day-250.csv | 2 + 048550/day/candle-day-250.csv | 2 + 048770/day/candle-day-250.csv | 2 + 048830/day/candle-day-250.csv | 2 + 048870/day/candle-day-250.csv | 2 + 048910/day/candle-day-250.csv | 2 + 049070/day/candle-day-250.csv | 2 + 049080/day/candle-day-250.csv | 2 + 049120/day/candle-day-250.csv | 2 + 049180/day/candle-day-250.csv | 2 + 049430/day/candle-day-250.csv | 2 + 049470/day/candle-day-250.csv | 2 + 049480/day/candle-day-250.csv | 2 + 049520/day/candle-day-250.csv | 134 +++++++++++++++++----------------- 049550/day/candle-day-250.csv | 2 + 049630/day/candle-day-250.csv | 2 + 049720/day/candle-day-250.csv | 2 + 049770/day/candle-day-250.csv | 2 + 049800/day/candle-day-250.csv | 2 + 049830/day/candle-day-250.csv | 2 + 049950/day/candle-day-250.csv | 2 + 049960/day/candle-day-250.csv | 2 + 050090/day/candle-day-250.csv | 2 + 050110/day/candle-day-250.csv | 2 + 050120/day/candle-day-250.csv | 2 + 050760/day/candle-day-250.csv | 2 + 050860/day/candle-day-250.csv | 2 + 050890/day/candle-day-250.csv | 2 + 050960/day/candle-day-250.csv | 2 + 051160/day/candle-day-250.csv | 2 + 051360/day/candle-day-250.csv | 2 + 051370/day/candle-day-250.csv | 2 + 051380/day/candle-day-250.csv | 2 + 051390/day/candle-day-250.csv | 2 + 051490/day/candle-day-250.csv | 2 + 051500/day/candle-day-250.csv | 2 + 051600/day/candle-day-250.csv | 2 + 051630/day/candle-day-250.csv | 2 + 051780/day/candle-day-250.csv | 2 + 051900/day/candle-day-250.csv | 2 + 051910/day/candle-day-250.csv | 2 + 051980/day/candle-day-250.csv | 2 + 052020/day/candle-day-250.csv | 2 + 052220/day/candle-day-250.csv | 2 + 052260/day/candle-day-250.csv | 2 + 052300/day/candle-day-250.csv | 2 + 052330/day/candle-day-250.csv | 2 + 052400/day/candle-day-250.csv | 2 + 052420/day/candle-day-250.csv | 2 + 052460/day/candle-day-250.csv | 2 + 052600/day/candle-day-250.csv | 2 + 052670/day/candle-day-250.csv | 8 +- 052690/day/candle-day-250.csv | 2 + 052710/day/candle-day-250.csv | 2 + 052770/day/candle-day-250.csv | 2 + 052790/day/candle-day-250.csv | 2 + 052860/day/candle-day-250.csv | 2 + 052900/day/candle-day-250.csv | 2 + 052960/day/candle-day-250.csv | 2 + 053030/day/candle-day-250.csv | 2 + 053050/day/candle-day-250.csv | 2 + 053060/day/candle-day-250.csv | 2 + 053080/day/candle-day-250.csv | 2 + 053160/day/candle-day-250.csv | 2 + 053210/day/candle-day-250.csv | 2 + 053260/day/candle-day-250.csv | 2 + 053270/day/candle-day-250.csv | 2 + 053280/day/candle-day-250.csv | 2 + 053290/day/candle-day-250.csv | 2 + 053300/day/candle-day-250.csv | 2 + 053350/day/candle-day-250.csv | 2 + 053450/day/candle-day-250.csv | 2 + 053580/day/candle-day-250.csv | 2 + 053610/day/candle-day-250.csv | 2 + 053620/day/candle-day-250.csv | 2 + 053690/day/candle-day-250.csv | 2 + 053700/day/candle-day-250.csv | 2 + 053800/day/candle-day-250.csv | 2 + 053950/day/candle-day-250.csv | 2 + 053980/day/candle-day-250.csv | 2 + 054040/day/candle-day-250.csv | 2 + 054050/day/candle-day-250.csv | 2 + 054090/day/candle-day-250.csv | 2 + 054180/day/candle-day-250.csv | 2 + 054210/day/candle-day-250.csv | 2 + 054220/day/candle-day-250.csv | 2 + 054300/day/candle-day-250.csv | 2 + 054410/day/candle-day-250.csv | 2 + 054450/day/candle-day-250.csv | 2 + 054540/day/candle-day-250.csv | 2 + 054620/day/candle-day-250.csv | 2 + 054630/day/candle-day-250.csv | 8 +- 054670/day/candle-day-250.csv | 2 + 054780/day/candle-day-250.csv | 2 + 054800/day/candle-day-250.csv | 2 + 054920/day/candle-day-250.csv | 2 + 054930/day/candle-day-250.csv | 2 + 054940/day/candle-day-250.csv | 2 + 054950/day/candle-day-250.csv | 2 + 055490/day/candle-day-250.csv | 2 + 055550/day/candle-day-250.csv | 2 + 056080/day/candle-day-250.csv | 2 + 056090/day/candle-day-250.csv | 2 + 056190/day/candle-day-250.csv | 2 + 056360/day/candle-day-250.csv | 2 + 056700/day/candle-day-250.csv | 2 + 056730/day/candle-day-250.csv | 2 + 057030/day/candle-day-250.csv | 2 + 057050/day/candle-day-250.csv | 2 + 057540/day/candle-day-250.csv | 2 + 057680/day/candle-day-250.csv | 2 + 057880/day/candle-day-250.csv | 8 +- 058110/day/candle-day-250.csv | 2 + 058400/day/candle-day-250.csv | 2 + 058430/day/candle-day-250.csv | 2 + 058450/day/candle-day-250.csv | 2 + 058470/day/candle-day-250.csv | 2 + 058610/day/candle-day-250.csv | 2 + 058630/day/candle-day-250.csv | 2 + 058650/day/candle-day-250.csv | 2 + 058730/day/candle-day-250.csv | 2 + 058820/day/candle-day-250.csv | 2 + 058850/day/candle-day-250.csv | 2 + 058860/day/candle-day-250.csv | 2 + 058970/day/candle-day-250.csv | 2 + 059090/day/candle-day-250.csv | 2 + 059100/day/candle-day-250.csv | 2 + 059120/day/candle-day-250.csv | 2 + 059210/day/candle-day-250.csv | 2 + 059270/day/candle-day-250.csv | 2 + 060150/day/candle-day-250.csv | 2 + 060230/day/candle-day-250.csv | 2 + 060240/day/candle-day-250.csv | 2 + 060250/day/candle-day-250.csv | 2 + 060260/day/candle-day-250.csv | 2 + 060280/day/candle-day-250.csv | 2 + 060310/day/candle-day-250.csv | 2 + 060370/day/candle-day-250.csv | 2 + 060380/day/candle-day-250.csv | 2 + 060480/day/candle-day-250.csv | 2 + 060540/day/candle-day-250.csv | 2 + 060560/day/candle-day-250.csv | 2 + 060570/day/candle-day-250.csv | 2 + 060590/day/candle-day-250.csv | 2 + 060720/day/candle-day-250.csv | 2 + 060850/day/candle-day-250.csv | 2 + 060900/day/candle-day-250.csv | 2 + 060980/day/candle-day-250.csv | 2 + 061040/day/candle-day-250.csv | 2 + 061250/day/candle-day-250.csv | 2 + 061970/day/candle-day-250.csv | 2 + 062040/day/candle-day-250.csv | 2 + 062970/day/candle-day-250.csv | 2 + 063080/day/candle-day-250.csv | 2 + 063160/day/candle-day-250.csv | 2 + 063170/day/candle-day-250.csv | 2 + 063440/day/candle-day-250.csv | 2 + 063570/day/candle-day-250.csv | 2 + 063760/day/candle-day-250.csv | 2 + 064090/day/candle-day-250.csv | 2 + 064240/day/candle-day-250.csv | 2 + 064260/day/candle-day-250.csv | 2 + 064290/day/candle-day-250.csv | 2 + 064350/day/candle-day-250.csv | 2 + 064400/day/candle-day-250.csv | 2 + 064480/day/candle-day-250.csv | 2 + 064520/day/candle-day-250.csv | 2 + 064550/day/candle-day-250.csv | 2 + 064760/day/candle-day-250.csv | 2 + 064800/day/candle-day-250.csv | 2 + 064820/day/candle-day-250.csv | 2 + 064850/day/candle-day-250.csv | 2 + 064960/day/candle-day-250.csv | 2 + 065060/day/candle-day-250.csv | 2 + 065130/day/candle-day-250.csv | 2 + 065150/day/candle-day-250.csv | 8 +- 065170/day/candle-day-250.csv | 2 + 065350/day/candle-day-250.csv | 2 + 065370/day/candle-day-250.csv | 2 + 065420/day/candle-day-250.csv | 2 + 065440/day/candle-day-250.csv | 2 + 065450/day/candle-day-250.csv | 2 + 065500/day/candle-day-250.csv | 2 + 065510/day/candle-day-250.csv | 2 + 065530/day/candle-day-250.csv | 2 + 065570/day/candle-day-250.csv | 8 +- 065650/day/candle-day-250.csv | 2 + 065660/day/candle-day-250.csv | 2 + 065680/day/candle-day-250.csv | 2 + 065690/day/candle-day-250.csv | 2 + 065710/day/candle-day-250.csv | 2 + 065770/day/candle-day-250.csv | 2 + 065950/day/candle-day-250.csv | 2 + 066130/day/candle-day-250.csv | 2 + 066310/day/candle-day-250.csv | 2 + 066360/day/candle-day-250.csv | 2 + 066410/day/candle-day-250.csv | 8 +- 066430/day/candle-day-250.csv | 2 + 066570/day/candle-day-250.csv | 2 + 066590/day/candle-day-250.csv | 2 + 066620/day/candle-day-250.csv | 2 + 066670/day/candle-day-250.csv | 2 + 066700/day/candle-day-250.csv | 2 + 066790/day/candle-day-250.csv | 2 + 066830/day/candle-day-250.csv | 6 +- 066900/day/candle-day-250.csv | 2 + 066910/day/candle-day-250.csv | 2 + 066970/day/candle-day-250.csv | 2 + 066980/day/candle-day-250.csv | 2 + 067000/day/candle-day-250.csv | 2 + 067010/day/candle-day-250.csv | 2 + 067080/day/candle-day-250.csv | 2 + 067160/day/candle-day-250.csv | 2 + 067170/day/candle-day-250.csv | 2 + 067280/day/candle-day-250.csv | 2 + 067290/day/candle-day-250.csv | 2 + 067310/day/candle-day-250.csv | 2 + 067370/day/candle-day-250.csv | 2 + 067390/day/candle-day-250.csv | 2 + 067570/day/candle-day-250.csv | 2 + 067630/day/candle-day-250.csv | 2 + 067730/day/candle-day-250.csv | 2 + 067770/day/candle-day-250.csv | 2 + 067830/day/candle-day-250.csv | 2 + 067900/day/candle-day-250.csv | 2 + 067920/day/candle-day-250.csv | 2 + 067990/day/candle-day-250.csv | 2 + 068050/day/candle-day-250.csv | 2 + 068100/day/candle-day-250.csv | 2 + 068240/day/candle-day-250.csv | 2 + 068270/day/candle-day-250.csv | 2 + 068290/day/candle-day-250.csv | 2 + 068330/day/candle-day-250.csv | 2 + 068760/day/candle-day-250.csv | 2 + 068790/day/candle-day-250.csv | 2 + 068930/day/candle-day-250.csv | 2 + 068940/day/candle-day-250.csv | 8 +- 069080/day/candle-day-250.csv | 2 + 069140/day/candle-day-250.csv | 2 + 069260/day/candle-day-250.csv | 2 + 069330/day/candle-day-250.csv | 2 + 069410/day/candle-day-250.csv | 2 + 069460/day/candle-day-250.csv | 2 + 069510/day/candle-day-250.csv | 2 + 069540/day/candle-day-250.csv | 2 + 069620/day/candle-day-250.csv | 2 + 069640/day/candle-day-250.csv | 2 + 069730/day/candle-day-250.csv | 2 + 069920/day/candle-day-250.csv | 2 + 069960/day/candle-day-250.csv | 2 + 070300/day/candle-day-250.csv | 2 + 070590/day/candle-day-250.csv | 2 + 070960/day/candle-day-250.csv | 2 + 071050/day/candle-day-250.csv | 2 + 071090/day/candle-day-250.csv | 2 + 071200/day/candle-day-250.csv | 2 + 071280/day/candle-day-250.csv | 2 + 071320/day/candle-day-250.csv | 2 + 071460/day/candle-day-250.csv | 8 +- 071670/day/candle-day-250.csv | 2 + 071840/day/candle-day-250.csv | 2 + 071850/day/candle-day-250.csv | 2 + 071950/day/candle-day-250.csv | 2 + 071970/day/candle-day-250.csv | 2 + 072020/day/candle-day-250.csv | 2 + 072130/day/candle-day-250.csv | 2 + 072470/day/candle-day-250.csv | 2 + 072520/day/candle-day-250.csv | 8 +- 072710/day/candle-day-250.csv | 2 + 072770/day/candle-day-250.csv | 2 + 072870/day/candle-day-250.csv | 2 + 072950/day/candle-day-250.csv | 2 + 072990/day/candle-day-250.csv | 2 + 073010/day/candle-day-250.csv | 2 + 073110/day/candle-day-250.csv | 2 + 073190/day/candle-day-250.csv | 2 + 073240/day/candle-day-250.csv | 2 + 073490/day/candle-day-250.csv | 2 + 073540/day/candle-day-250.csv | 2 + 073560/day/candle-day-250.csv | 2 + 073570/day/candle-day-250.csv | 2 + 073640/day/candle-day-250.csv | 8 +- 074430/day/candle-day-250.csv | 2 + 074600/day/candle-day-250.csv | 2 + 074610/day/candle-day-250.csv | 2 + 075130/day/candle-day-250.csv | 2 + 075180/day/candle-day-250.csv | 2 + 075580/day/candle-day-250.csv | 2 + 075970/day/candle-day-250.csv | 2 + 076080/day/candle-day-250.csv | 2 + 076340/day/candle-day-250.csv | 10 ++- 076610/day/candle-day-250.csv | 2 + 077360/day/candle-day-250.csv | 2 + 077500/day/candle-day-250.csv | 2 + 077970/day/candle-day-250.csv | 2 + 078000/day/candle-day-250.csv | 2 + 078020/day/candle-day-250.csv | 2 + 078070/day/candle-day-250.csv | 2 + 078130/day/candle-day-250.csv | 8 +- 078140/day/candle-day-250.csv | 2 + 078150/day/candle-day-250.csv | 2 + 078160/day/candle-day-250.csv | 2 + 078340/day/candle-day-250.csv | 2 + 078350/day/candle-day-250.csv | 2 + 078520/day/candle-day-250.csv | 2 + 078590/day/candle-day-250.csv | 2 + 078600/day/candle-day-250.csv | 2 + 078860/day/candle-day-250.csv | 128 ++++++++++++++++---------------- 078890/day/candle-day-250.csv | 2 + 078930/day/candle-day-250.csv | 2 + 079000/day/candle-day-250.csv | 2 + 079160/day/candle-day-250.csv | 2 + 079170/day/candle-day-250.csv | 2 + 079190/day/candle-day-250.csv | 2 + 079370/day/candle-day-250.csv | 2 + 079430/day/candle-day-250.csv | 2 + 079550/day/candle-day-250.csv | 2 + 079650/day/candle-day-250.csv | 2 + 079810/day/candle-day-250.csv | 2 + 079900/day/candle-day-250.csv | 2 + 079940/day/candle-day-250.csv | 2 + 079950/day/candle-day-250.csv | 2 + 079960/day/candle-day-250.csv | 2 + 079970/day/candle-day-250.csv | 2 + 079980/day/candle-day-250.csv | 2 + 080010/day/candle-day-250.csv | 2 + 080160/day/candle-day-250.csv | 2 + 080220/day/candle-day-250.csv | 2 + 080420/day/candle-day-250.csv | 2 + 080470/day/candle-day-250.csv | 2 + 080520/day/candle-day-250.csv | 2 + 080530/day/candle-day-250.csv | 2 + 080580/day/candle-day-250.csv | 2 + 080720/day/candle-day-250.csv | 8 +- 081000/day/candle-day-250.csv | 2 + 081150/day/candle-day-250.csv | 2 + 081580/day/candle-day-250.csv | 2 + 081660/day/candle-day-250.csv | 2 + 082210/day/candle-day-250.csv | 2 + 082270/day/candle-day-250.csv | 2 + 082640/day/candle-day-250.csv | 2 + 082660/day/candle-day-250.csv | 8 +- 082740/day/candle-day-250.csv | 2 + 082800/day/candle-day-250.csv | 2 + 082850/day/candle-day-250.csv | 2 + 082920/day/candle-day-250.csv | 2 + 083310/day/candle-day-250.csv | 2 + 083420/day/candle-day-250.csv | 2 + 083450/day/candle-day-250.csv | 2 + 083470/day/candle-day-250.csv | 2 + 083500/day/candle-day-250.csv | 2 + 083550/day/candle-day-250.csv | 2 + 083640/day/candle-day-250.csv | 2 + 083650/day/candle-day-250.csv | 2 + 083660/day/candle-day-250.csv | 2 + 083790/day/candle-day-250.csv | 2 + 083930/day/candle-day-250.csv | 2 + 084010/day/candle-day-250.csv | 2 + 084110/day/candle-day-250.csv | 2 + 084180/day/candle-day-250.csv | 2 + 084370/day/candle-day-250.csv | 2 + 084440/day/candle-day-250.csv | 2 + 084650/day/candle-day-250.csv | 2 + 084670/day/candle-day-250.csv | 2 + 084680/day/candle-day-250.csv | 2 + 084690/day/candle-day-250.csv | 2 + 084730/day/candle-day-250.csv | 2 + 084850/day/candle-day-250.csv | 2 + 084870/day/candle-day-250.csv | 2 + 084990/day/candle-day-250.csv | 2 + 085310/day/candle-day-250.csv | 2 + 085620/day/candle-day-250.csv | 2 + 085660/day/candle-day-250.csv | 2 + 085670/day/candle-day-250.csv | 2 + 085810/day/candle-day-250.csv | 2 + 085910/day/candle-day-250.csv | 2 + 086040/day/candle-day-250.csv | 2 + 086060/day/candle-day-250.csv | 2 + 086220/day/candle-day-250.csv | 2 + 086280/day/candle-day-250.csv | 2 + 086390/day/candle-day-250.csv | 2 + 086450/day/candle-day-250.csv | 2 + 086460/day/candle-day-250.csv | 2 + 086520/day/candle-day-250.csv | 2 + 086670/day/candle-day-250.csv | 2 + 086710/day/candle-day-250.csv | 2 + 086790/day/candle-day-250.csv | 2 + 086820/day/candle-day-250.csv | 2 + 086890/day/candle-day-250.csv | 2 + 086900/day/candle-day-250.csv | 2 + 086960/day/candle-day-250.csv | 2 + 086980/day/candle-day-250.csv | 2 + 087010/day/candle-day-250.csv | 2 + 087260/day/candle-day-250.csv | 2 + 087600/day/candle-day-250.csv | 2 + 088130/day/candle-day-250.csv | 2 + 088260/day/candle-day-250.csv | 2 + 088280/day/candle-day-250.csv | 2 + 088290/day/candle-day-250.csv | 2 + 088340/day/candle-day-250.csv | 2 + 088350/day/candle-day-250.csv | 2 + 088390/day/candle-day-250.csv | 2 + 088790/day/candle-day-250.csv | 2 + 088800/day/candle-day-250.csv | 2 + 088910/day/candle-day-250.csv | 2 + 088980/day/candle-day-250.csv | 2 + 089010/day/candle-day-250.csv | 2 + 089030/day/candle-day-250.csv | 2 + 089140/day/candle-day-250.csv | 2 + 089150/day/candle-day-250.csv | 2 + 089230/day/candle-day-250.csv | 2 + 089470/day/candle-day-250.csv | 2 + 089590/day/candle-day-250.csv | 2 + 089600/day/candle-day-250.csv | 2 + 089790/day/candle-day-250.csv | 2 + 089850/day/candle-day-250.csv | 2 + 089860/day/candle-day-250.csv | 2 + 089890/day/candle-day-250.csv | 2 + 089970/day/candle-day-250.csv | 2 + 089980/day/candle-day-250.csv | 2 + 090080/day/candle-day-250.csv | 2 + 090150/day/candle-day-250.csv | 2 + 090350/day/candle-day-250.csv | 2 + 090360/day/candle-day-250.csv | 2 + 090370/day/candle-day-250.csv | 2 + 090410/day/candle-day-250.csv | 2 + 090430/day/candle-day-250.csv | 2 + 090460/day/candle-day-250.csv | 2 + 090470/day/candle-day-250.csv | 2 + 090710/day/candle-day-250.csv | 2 + 090850/day/candle-day-250.csv | 2 + 091090/day/candle-day-250.csv | 8 +- 091120/day/candle-day-250.csv | 2 + 091340/day/candle-day-250.csv | 2 + 091440/day/candle-day-250.csv | 2 + 091580/day/candle-day-250.csv | 2 + 091590/day/candle-day-250.csv | 2 + 091700/day/candle-day-250.csv | 2 + 091810/day/candle-day-250.csv | 2 + 091970/day/candle-day-250.csv | 2 + 092040/day/candle-day-250.csv | 2 + 092070/day/candle-day-250.csv | 2 + 092130/day/candle-day-250.csv | 2 + 092190/day/candle-day-250.csv | 2 + 092200/day/candle-day-250.csv | 2 + 092220/day/candle-day-250.csv | 2 + 092230/day/candle-day-250.csv | 2 + 092300/day/candle-day-250.csv | 2 + 092440/day/candle-day-250.csv | 2 + 092460/day/candle-day-250.csv | 2 + 092590/day/candle-day-250.csv | 2 + 092600/day/candle-day-250.csv | 2 + 092730/day/candle-day-250.csv | 2 + 092780/day/candle-day-250.csv | 2 + 092790/day/candle-day-250.csv | 2 + 092870/day/candle-day-250.csv | 2 + 093050/day/candle-day-250.csv | 2 + 093190/day/candle-day-250.csv | 2 + 093230/day/candle-day-250.csv | 8 +- 093240/day/candle-day-250.csv | 2 + 093320/day/candle-day-250.csv | 2 + 093370/day/candle-day-250.csv | 2 + 093380/day/candle-day-250.csv | 2 + 093510/day/candle-day-250.csv | 2 + 093520/day/candle-day-250.csv | 2 + 093640/day/candle-day-250.csv | 2 + 093920/day/candle-day-250.csv | 2 + 094170/day/candle-day-250.csv | 2 + 094280/day/candle-day-250.csv | 2 + 094360/day/candle-day-250.csv | 2 + 094480/day/candle-day-250.csv | 2 + 094800/day/candle-day-250.csv | 2 + 094820/day/candle-day-250.csv | 2 + 094840/day/candle-day-250.csv | 2 + 094850/day/candle-day-250.csv | 2 + 094860/day/candle-day-250.csv | 2 + 094940/day/candle-day-250.csv | 2 + 094970/day/candle-day-250.csv | 2 + 095190/day/candle-day-250.csv | 2 + 095270/day/candle-day-250.csv | 2 + 095340/day/candle-day-250.csv | 2 + 095500/day/candle-day-250.csv | 2 + 095570/day/candle-day-250.csv | 2 + 095610/day/candle-day-250.csv | 2 + 095660/day/candle-day-250.csv | 2 + 095700/day/candle-day-250.csv | 2 + 095720/day/candle-day-250.csv | 2 + 095910/day/candle-day-250.csv | 2 + 096040/day/candle-day-250.csv | 8 +- 096240/day/candle-day-250.csv | 2 + 096250/day/candle-day-250.csv | 2 + 096350/day/candle-day-250.csv | 2 + 096530/day/candle-day-250.csv | 2 + 096610/day/candle-day-250.csv | 8 +- 096630/day/candle-day-250.csv | 2 + 096690/day/candle-day-250.csv | 2 + 096760/day/candle-day-250.csv | 2 + 096770/day/candle-day-250.csv | 2 + 096870/day/candle-day-250.csv | 2 + 097230/day/candle-day-250.csv | 2 + 097520/day/candle-day-250.csv | 2 + 097780/day/candle-day-250.csv | 2 + 097800/day/candle-day-250.csv | 2 + 097870/day/candle-day-250.csv | 2 + 097950/day/candle-day-250.csv | 2 + 098120/day/candle-day-250.csv | 2 + 098460/day/candle-day-250.csv | 2 + 098660/day/candle-day-250.csv | 2 + 099190/day/candle-day-250.csv | 2 + 099220/day/candle-day-250.csv | 2 + 099320/day/candle-day-250.csv | 2 + 099390/day/candle-day-250.csv | 2 + 099410/day/candle-day-250.csv | 2 + 099430/day/candle-day-250.csv | 2 + 099440/day/candle-day-250.csv | 2 + 099520/day/candle-day-250.csv | 8 +- 099750/day/candle-day-250.csv | 2 + 100030/day/candle-day-250.csv | 2 + 100090/day/candle-day-250.csv | 2 + 100120/day/candle-day-250.csv | 2 + 100130/day/candle-day-250.csv | 2 + 100220/day/candle-day-250.csv | 2 + 100250/day/candle-day-250.csv | 2 + 100590/day/candle-day-250.csv | 2 + 100660/day/candle-day-250.csv | 2 + 100700/day/candle-day-250.csv | 2 + 100790/day/candle-day-250.csv | 2 + 100840/day/candle-day-250.csv | 2 + 101000/day/candle-day-250.csv | 2 + 101140/day/candle-day-250.csv | 2 + 101160/day/candle-day-250.csv | 2 + 101170/day/candle-day-250.csv | 2 + 101240/day/candle-day-250.csv | 2 + 101330/day/candle-day-250.csv | 2 + 101360/day/candle-day-250.csv | 2 + 101390/day/candle-day-250.csv | 2 + 101400/day/candle-day-250.csv | 2 + 101490/day/candle-day-250.csv | 2 + 101530/day/candle-day-250.csv | 2 + 101670/day/candle-day-250.csv | 2 + 101680/day/candle-day-250.csv | 2 + 101730/day/candle-day-250.csv | 2 + 101930/day/candle-day-250.csv | 2 + 102120/day/candle-day-250.csv | 2 + 102260/day/candle-day-250.csv | 2 + 102280/day/candle-day-250.csv | 8 +- 102370/day/candle-day-250.csv | 2 + 102460/day/candle-day-250.csv | 2 + 102710/day/candle-day-250.csv | 2 + 102940/day/candle-day-250.csv | 2 + 102950/day/candle-day-250.csv | 2 + 103140/day/candle-day-250.csv | 2 + 103230/day/candle-day-250.csv | 2 + 103590/day/candle-day-250.csv | 2 + 103660/day/candle-day-250.csv | 2 + 103840/day/candle-day-250.csv | 2 + 104040/day/candle-day-250.csv | 2 + 104200/day/candle-day-250.csv | 2 + 104460/day/candle-day-250.csv | 2 + 104480/day/candle-day-250.csv | 2 + 104540/day/candle-day-250.csv | 2 + 104620/day/candle-day-250.csv | 2 + 104700/day/candle-day-250.csv | 2 + 104830/day/candle-day-250.csv | 2 + 105330/day/candle-day-250.csv | 2 + 105550/day/candle-day-250.csv | 2 + 105560/day/candle-day-250.csv | 2 + 105630/day/candle-day-250.csv | 2 + 105740/day/candle-day-250.csv | 2 + 105760/day/candle-day-250.csv | 2 + 105840/day/candle-day-250.csv | 2 + 106080/day/candle-day-250.csv | 2 + 106190/day/candle-day-250.csv | 2 + 106240/day/candle-day-250.csv | 2 + 106520/day/candle-day-250.csv | 8 +- 107590/day/candle-day-250.csv | 2 + 107600/day/candle-day-250.csv | 2 + 107640/day/candle-day-250.csv | 2 + 108230/day/candle-day-250.csv | 2 + 108320/day/candle-day-250.csv | 2 + 108380/day/candle-day-250.csv | 2 + 108490/day/candle-day-250.csv | 2 + 108670/day/candle-day-250.csv | 2 + 108860/day/candle-day-250.csv | 2 + 109070/day/candle-day-250.csv | 8 +- 109080/day/candle-day-250.csv | 2 + 109610/day/candle-day-250.csv | 2 + 109670/day/candle-day-250.csv | 2 + 109740/day/candle-day-250.csv | 2 + 109820/day/candle-day-250.csv | 2 + 109860/day/candle-day-250.csv | 2 + 109960/day/candle-day-250.csv | 2 + 110020/day/candle-day-250.csv | 2 + 110790/day/candle-day-250.csv | 2 + 110990/day/candle-day-250.csv | 2 + 111110/day/candle-day-250.csv | 2 + 111380/day/candle-day-250.csv | 2 + 111710/day/candle-day-250.csv | 2 + 111770/day/candle-day-250.csv | 2 + 111870/day/candle-day-250.csv | 8 +- 112040/day/candle-day-250.csv | 2 + 112190/day/candle-day-250.csv | 2 + 112290/day/candle-day-250.csv | 2 + 112610/day/candle-day-250.csv | 2 + 113810/day/candle-day-250.csv | 2 + 114090/day/candle-day-250.csv | 2 + 114190/day/candle-day-250.csv | 2 + 114450/day/candle-day-250.csv | 2 + 114630/day/candle-day-250.csv | 2 + 114810/day/candle-day-250.csv | 2 + 114840/day/candle-day-250.csv | 2 + 114920/day/candle-day-250.csv | 2 + 115160/day/candle-day-250.csv | 2 + 115180/day/candle-day-250.csv | 2 + 115310/day/candle-day-250.csv | 2 + 115440/day/candle-day-250.csv | 2 + 115450/day/candle-day-250.csv | 2 + 115480/day/candle-day-250.csv | 2 + 115500/day/candle-day-250.csv | 2 + 115530/day/candle-day-250.csv | 2 + 115570/day/candle-day-250.csv | 2 + 115610/day/candle-day-250.csv | 2 + 116100/day/candle-day-250.csv | 2 + 117580/day/candle-day-250.csv | 2 + 117670/day/candle-day-250.csv | 2 + 117730/day/candle-day-250.csv | 2 + 118000/day/candle-day-250.csv | 2 + 118990/day/candle-day-250.csv | 2 + 119500/day/candle-day-250.csv | 2 + 119610/day/candle-day-250.csv | 8 +- 119650/day/candle-day-250.csv | 2 + 119830/day/candle-day-250.csv | 2 + 119850/day/candle-day-250.csv | 2 + 120030/day/candle-day-250.csv | 2 + 120110/day/candle-day-250.csv | 2 + 120240/day/candle-day-250.csv | 2 + 121060/day/candle-day-250.csv | 4 +- 121440/day/candle-day-250.csv | 2 + 121600/day/candle-day-250.csv | 2 + 121800/day/candle-day-250.csv | 8 +- 121850/day/candle-day-250.csv | 2 + 121890/day/candle-day-250.csv | 2 + 122310/day/candle-day-250.csv | 2 + 122350/day/candle-day-250.csv | 2 + 122450/day/candle-day-250.csv | 2 + 122640/day/candle-day-250.csv | 2 + 122690/day/candle-day-250.csv | 2 + 122830/day/candle-day-250.csv | 2 + 122870/day/candle-day-250.csv | 2 + 122900/day/candle-day-250.csv | 2 + 122990/day/candle-day-250.csv | 2 + 123010/day/candle-day-250.csv | 2 + 123040/day/candle-day-250.csv | 2 + 123330/day/candle-day-250.csv | 2 + 123410/day/candle-day-250.csv | 2 + 123420/day/candle-day-250.csv | 2 + 123570/day/candle-day-250.csv | 2 + 123690/day/candle-day-250.csv | 2 + 123700/day/candle-day-250.csv | 2 + 123750/day/candle-day-250.csv | 2 + 123840/day/candle-day-250.csv | 2 + 123860/day/candle-day-250.csv | 2 + 123890/day/candle-day-250.csv | 2 + 124500/day/candle-day-250.csv | 2 + 124560/day/candle-day-250.csv | 2 + 125210/day/candle-day-250.csv | 2 + 126340/day/candle-day-250.csv | 2 + 126560/day/candle-day-250.csv | 2 + 126600/day/candle-day-250.csv | 2 + 126640/day/candle-day-250.csv | 2 + 126700/day/candle-day-250.csv | 2 + 126720/day/candle-day-250.csv | 2 + 126730/day/candle-day-250.csv | 2 + 126880/day/candle-day-250.csv | 2 + 127120/day/candle-day-250.csv | 2 + 127710/day/candle-day-250.csv | 2 + 127980/day/candle-day-250.csv | 2 + 128540/day/candle-day-250.csv | 2 + 128660/day/candle-day-250.csv | 2 + 128820/day/candle-day-250.csv | 2 + 128940/day/candle-day-250.csv | 2 + 129260/day/candle-day-250.csv | 2 + 129890/day/candle-day-250.csv | 2 + 129920/day/candle-day-250.csv | 2 + 130500/day/candle-day-250.csv | 2 + 130580/day/candle-day-250.csv | 2 + 130660/day/candle-day-250.csv | 2 + 130740/day/candle-day-250.csv | 2 + 131030/day/candle-day-250.csv | 2 + 131090/day/candle-day-250.csv | 2 + 131100/day/candle-day-250.csv | 2 + 131180/day/candle-day-250.csv | 2 + 131220/day/candle-day-250.csv | 2 + 131290/day/candle-day-250.csv | 2 + 131370/day/candle-day-250.csv | 2 + 131400/day/candle-day-250.csv | 2 + 131760/day/candle-day-250.csv | 2 + 131970/day/candle-day-250.csv | 2 + 133750/day/candle-day-250.csv | 2 + 133820/day/candle-day-250.csv | 2 + 134060/day/candle-day-250.csv | 2 + 134380/day/candle-day-250.csv | 2 + 134580/day/candle-day-250.csv | 2 + 134790/day/candle-day-250.csv | 2 + 136410/day/candle-day-250.csv | 2 + 136480/day/candle-day-250.csv | 2 + 136490/day/candle-day-250.csv | 2 + 136540/day/candle-day-250.csv | 2 + 136660/day/candle-day-250.csv | 2 + 137080/day/candle-day-250.csv | 2 + 137310/day/candle-day-250.csv | 2 + 137400/day/candle-day-250.csv | 2 + 137940/day/candle-day-250.csv | 2 + 137950/day/candle-day-250.csv | 2 + 138040/day/candle-day-250.csv | 2 + 138070/day/candle-day-250.csv | 2 + 138080/day/candle-day-250.csv | 2 + 138360/day/candle-day-250.csv | 2 + 138490/day/candle-day-250.csv | 2 + 138610/day/candle-day-250.csv | 2 + 138930/day/candle-day-250.csv | 2 + 139050/day/candle-day-250.csv | 8 +- 139130/day/candle-day-250.csv | 2 + 139480/day/candle-day-250.csv | 2 + 139670/day/candle-day-250.csv | 2 + 139990/day/candle-day-250.csv | 2 + 140070/day/candle-day-250.csv | 2 + 140410/day/candle-day-250.csv | 2 + 140430/day/candle-day-250.csv | 2 + 140520/day/candle-day-250.csv | 2 + 140610/day/candle-day-250.csv | 2 + 140660/day/candle-day-250.csv | 8 +- 140670/day/candle-day-250.csv | 2 + 140860/day/candle-day-250.csv | 2 + 140910/day/candle-day-250.csv | 8 +- 141000/day/candle-day-250.csv | 2 + 141080/day/candle-day-250.csv | 2 + 142210/day/candle-day-250.csv | 2 + 142280/day/candle-day-250.csv | 2 + 142760/day/candle-day-250.csv | 2 + 143160/day/candle-day-250.csv | 2 + 143210/day/candle-day-250.csv | 2 + 143240/day/candle-day-250.csv | 2 + 143540/day/candle-day-250.csv | 2 + 144510/day/candle-day-250.csv | 2 + 144960/day/candle-day-250.csv | 2 + 145020/day/candle-day-250.csv | 2 + 145170/day/candle-day-250.csv | 2 + 145210/day/candle-day-250.csv | 2 + 145270/day/candle-day-250.csv | 2 + 145720/day/candle-day-250.csv | 2 + 145990/day/candle-day-250.csv | 2 + 146060/day/candle-day-250.csv | 2 + 146320/day/candle-day-250.csv | 2 + 147760/day/candle-day-250.csv | 2 + 147830/day/candle-day-250.csv | 2 + 148150/day/candle-day-250.csv | 2 + 148250/day/candle-day-250.csv | 2 + 148780/day/candle-day-250.csv | 2 + 148930/day/candle-day-250.csv | 2 + 149010/day/candle-day-250.csv | 2 + 149300/day/candle-day-250.csv | 2 + 149950/day/candle-day-250.csv | 2 + 149980/day/candle-day-250.csv | 2 + 150840/day/candle-day-250.csv | 8 +- 150900/day/candle-day-250.csv | 2 + 151860/day/candle-day-250.csv | 2 + 151910/day/candle-day-250.csv | 8 +- 152550/day/candle-day-250.csv | 2 + 153460/day/candle-day-250.csv | 2 + 153490/day/candle-day-250.csv | 2 + 153710/day/candle-day-250.csv | 2 + 154030/day/candle-day-250.csv | 2 + 154040/day/candle-day-250.csv | 2 + 155650/day/candle-day-250.csv | 2 + 155660/day/candle-day-250.csv | 2 + 156100/day/candle-day-250.csv | 2 + 158430/day/candle-day-250.csv | 2 + 159010/day/candle-day-250.csv | 2 + 159580/day/candle-day-250.csv | 2 + 159910/day/candle-day-250.csv | 2 + 160190/day/candle-day-250.csv | 2 + 160550/day/candle-day-250.csv | 2 + 160980/day/candle-day-250.csv | 2 + 161000/day/candle-day-250.csv | 2 + 161390/day/candle-day-250.csv | 2 + 161580/day/candle-day-250.csv | 2 + 161890/day/candle-day-250.csv | 2 + 162120/day/candle-day-250.csv | 2 + 162300/day/candle-day-250.csv | 2 + 163280/day/candle-day-250.csv | 2 + 163560/day/candle-day-250.csv | 2 + 163730/day/candle-day-250.csv | 2 + 166090/day/candle-day-250.csv | 2 + 166480/day/candle-day-250.csv | 2 + 168330/day/candle-day-250.csv | 2 + 168360/day/candle-day-250.csv | 2 + 168490/day/candle-day-250.csv | 2 + 169330/day/candle-day-250.csv | 2 + 169670/day/candle-day-250.csv | 2 + 170030/day/candle-day-250.csv | 2 + 170790/day/candle-day-250.csv | 2 + 170900/day/candle-day-250.csv | 2 + 170920/day/candle-day-250.csv | 2 + 171010/day/candle-day-250.csv | 2 + 171090/day/candle-day-250.csv | 2 + 171120/day/candle-day-250.csv | 2 + 172670/day/candle-day-250.csv | 2 + 173130/day/candle-day-250.csv | 2 + 173940/day/candle-day-250.csv | 2 + 174880/day/candle-day-250.csv | 8 +- 174900/day/candle-day-250.csv | 2 + 175140/day/candle-day-250.csv | 2 + 175250/day/candle-day-250.csv | 2 + 175330/day/candle-day-250.csv | 2 + 176590/day/candle-day-250.csv | 2 + 176750/day/candle-day-250.csv | 2 + 177350/day/candle-day-250.csv | 2 + 177830/day/candle-day-250.csv | 2 + 177900/day/candle-day-250.csv | 2 + 178320/day/candle-day-250.csv | 2 + 178600/day/candle-day-250.csv | 2 + 178780/day/candle-day-250.csv | 2 + 178920/day/candle-day-250.csv | 2 + 179290/day/candle-day-250.csv | 2 + 179530/day/candle-day-250.csv | 2 + 179720/day/candle-day-250.csv | 2 + 179900/day/candle-day-250.csv | 2 + 180060/day/candle-day-250.csv | 2 + 180400/day/candle-day-250.csv | 2 + 180640/day/candle-day-250.csv | 2 + 181710/day/candle-day-250.csv | 2 + 182360/day/candle-day-250.csv | 2 + 182400/day/candle-day-250.csv | 8 +- 183190/day/candle-day-250.csv | 2 + 183300/day/candle-day-250.csv | 2 + 183490/day/candle-day-250.csv | 2 + 184230/day/candle-day-250.csv | 2 + 185190/day/candle-day-250.csv | 8 +- 185490/day/candle-day-250.csv | 2 + 185750/day/candle-day-250.csv | 2 + 186230/day/candle-day-250.csv | 2 + 187220/day/candle-day-250.csv | 2 + 187270/day/candle-day-250.csv | 2 + 187420/day/candle-day-250.csv | 2 + 187660/day/candle-day-250.csv | 2 + 187790/day/candle-day-250.csv | 8 +- 187870/day/candle-day-250.csv | 2 + 188260/day/candle-day-250.csv | 2 + 189300/day/candle-day-250.csv | 2 + 189330/day/candle-day-250.csv | 2 + 189350/day/candle-day-250.csv | 2 + 189690/day/candle-day-250.csv | 2 + 189860/day/candle-day-250.csv | 2 + 189980/day/candle-day-250.csv | 2 + 190510/day/candle-day-250.csv | 2 + 190650/day/candle-day-250.csv | 2 + 191410/day/candle-day-250.csv | 2 + 191420/day/candle-day-250.csv | 2 + 191600/day/candle-day-250.csv | 4 +- 192080/day/candle-day-250.csv | 2 + 192250/day/candle-day-250.csv | 2 + 192390/day/candle-day-250.csv | 2 + 192400/day/candle-day-250.csv | 2 + 192410/day/candle-day-250.csv | 2 + 192440/day/candle-day-250.csv | 2 + 192650/day/candle-day-250.csv | 2 + 192820/day/candle-day-250.csv | 2 + 193250/day/candle-day-250.csv | 2 + 194370/day/candle-day-250.csv | 2 + 194480/day/candle-day-250.csv | 2 + 194700/day/candle-day-250.csv | 2 + 195500/day/candle-day-250.csv | 2 + 195870/day/candle-day-250.csv | 2 + 195940/day/candle-day-250.csv | 2 + 195990/day/candle-day-250.csv | 2 + 196170/day/candle-day-250.csv | 2 + 196300/day/candle-day-250.csv | 2 + 196450/day/candle-day-250.csv | 2 + 196490/day/candle-day-250.csv | 8 +- 196700/day/candle-day-250.csv | 2 + 197140/day/candle-day-250.csv | 2 + 198080/day/candle-day-250.csv | 2 + 198440/day/candle-day-250.csv | 2 + 198940/day/candle-day-250.csv | 2 + 199150/day/candle-day-250.csv | 2 + 199290/day/candle-day-250.csv | 6 +- 199430/day/candle-day-250.csv | 2 + 199480/day/candle-day-250.csv | 2 + 199550/day/candle-day-250.csv | 2 + 199730/day/candle-day-250.csv | 2 + 199800/day/candle-day-250.csv | 2 + 199820/day/candle-day-250.csv | 2 + 200130/day/candle-day-250.csv | 2 + 200230/day/candle-day-250.csv | 2 + 200350/day/candle-day-250.csv | 2 + 200470/day/candle-day-250.csv | 2 + 200580/day/candle-day-250.csv | 2 + 200670/day/candle-day-250.csv | 2 + 200710/day/candle-day-250.csv | 2 + 200780/day/candle-day-250.csv | 2 + 200880/day/candle-day-250.csv | 2 + 201490/day/candle-day-250.csv | 2 + 202960/day/candle-day-250.csv | 2 + 203400/day/candle-day-250.csv | 2 + 203450/day/candle-day-250.csv | 2 + 203650/day/candle-day-250.csv | 2 + 203690/day/candle-day-250.csv | 8 +- 204020/day/candle-day-250.csv | 2 + 204210/day/candle-day-250.csv | 8 +- 204270/day/candle-day-250.csv | 2 + 204320/day/candle-day-250.csv | 2 + 204610/day/candle-day-250.csv | 2 + 204620/day/candle-day-250.csv | 2 + 204630/day/candle-day-250.csv | 8 +- 204840/day/candle-day-250.csv | 2 + 205100/day/candle-day-250.csv | 2 + 205470/day/candle-day-250.csv | 2 + 205500/day/candle-day-250.csv | 2 + 206400/day/candle-day-250.csv | 2 + 206560/day/candle-day-250.csv | 2 + 206640/day/candle-day-250.csv | 2 + 206650/day/candle-day-250.csv | 2 + 206950/day/candle-day-250.csv | 2 + 207490/day/candle-day-250.csv | 6 +- 207760/day/candle-day-250.csv | 2 + 207940/day/candle-day-250.csv | 2 + 208140/day/candle-day-250.csv | 2 + 208340/day/candle-day-250.csv | 8 +- 208350/day/candle-day-250.csv | 2 + 208370/day/candle-day-250.csv | 2 + 208640/day/candle-day-250.csv | 2 + 208710/day/candle-day-250.csv | 2 + 208850/day/candle-day-250.csv | 2 + 208860/day/candle-day-250.csv | 8 +- 208890/day/candle-day-250.csv | 10 ++- 209640/day/candle-day-250.csv | 2 + 210120/day/candle-day-250.csv | 2 + 210540/day/candle-day-250.csv | 2 + 210980/day/candle-day-250.csv | 2 + 211050/day/candle-day-250.csv | 2 + 211270/day/candle-day-250.csv | 2 + 212310/day/candle-day-250.csv | 2 + 212560/day/candle-day-250.csv | 2 + 212710/day/candle-day-250.csv | 2 + 213420/day/candle-day-250.csv | 2 + 213500/day/candle-day-250.csv | 2 + 214150/day/candle-day-250.csv | 2 + 214180/day/candle-day-250.csv | 2 + 214260/day/candle-day-250.csv | 2 + 214270/day/candle-day-250.csv | 2 + 214320/day/candle-day-250.csv | 2 + 214330/day/candle-day-250.csv | 2 + 214370/day/candle-day-250.csv | 2 + 214390/day/candle-day-250.csv | 2 + 214420/day/candle-day-250.csv | 2 + 214430/day/candle-day-250.csv | 2 + 214450/day/candle-day-250.csv | 2 + 214610/day/candle-day-250.csv | 2 + 214680/day/candle-day-250.csv | 2 + 214870/day/candle-day-250.csv | 8 +- 215000/day/candle-day-250.csv | 2 + 215090/day/candle-day-250.csv | 8 +- 215100/day/candle-day-250.csv | 2 + 215200/day/candle-day-250.csv | 2 + 215360/day/candle-day-250.csv | 2 + 215380/day/candle-day-250.csv | 2 + 215480/day/candle-day-250.csv | 2 + 215570/day/candle-day-250.csv | 2 + 215600/day/candle-day-250.csv | 2 + 215790/day/candle-day-250.csv | 2 + 216050/day/candle-day-250.csv | 2 + 216080/day/candle-day-250.csv | 2 + 216400/day/candle-day-250.csv | 2 + 217190/day/candle-day-250.csv | 2 + 217270/day/candle-day-250.csv | 2 + 217320/day/candle-day-250.csv | 10 ++- 217330/day/candle-day-250.csv | 2 + 217480/day/candle-day-250.csv | 8 +- 217500/day/candle-day-250.csv | 2 + 217620/day/candle-day-250.csv | 8 +- 217730/day/candle-day-250.csv | 2 + 217820/day/candle-day-250.csv | 2 + 217880/day/candle-day-250.csv | 2 + 217910/day/candle-day-250.csv | 2 + 217950/day/candle-day-250.csv | 2 + 218150/day/candle-day-250.csv | 2 + 218410/day/candle-day-250.csv | 2 + 219130/day/candle-day-250.csv | 2 + 219420/day/candle-day-250.csv | 2 + 219550/day/candle-day-250.csv | 2 + 219750/day/candle-day-250.csv | 8 +- 220100/day/candle-day-250.csv | 2 + 220180/day/candle-day-250.csv | 2 + 220260/day/candle-day-250.csv | 2 + 221800/day/candle-day-250.csv | 2 + 221840/day/candle-day-250.csv | 2 + 221980/day/candle-day-250.csv | 2 + 222040/day/candle-day-250.csv | 2 + 222080/day/candle-day-250.csv | 2 + 222110/day/candle-day-250.csv | 2 + 222160/day/candle-day-250.csv | 8 +- 222420/day/candle-day-250.csv | 2 + 222670/day/candle-day-250.csv | 2 + 222800/day/candle-day-250.csv | 2 + 222810/day/candle-day-250.csv | 8 +- 222980/day/candle-day-250.csv | 2 + 223220/day/candle-day-250.csv | 8 +- 223250/day/candle-day-250.csv | 2 + 223310/day/candle-day-250.csv | 2 + 224060/day/candle-day-250.csv | 2 + 224110/day/candle-day-250.csv | 2 + 224760/day/candle-day-250.csv | 4 +- 224810/day/candle-day-250.csv | 6 +- 225190/day/candle-day-250.csv | 2 + 225220/day/candle-day-250.csv | 2 + 225430/day/candle-day-250.csv | 2 + 225530/day/candle-day-250.csv | 2 + 225570/day/candle-day-250.csv | 2 + 225590/day/candle-day-250.csv | 2 + 226320/day/candle-day-250.csv | 2 + 226330/day/candle-day-250.csv | 2 + 226340/day/candle-day-250.csv | 8 +- 226360/day/candle-day-250.csv | 8 +- 226400/day/candle-day-250.csv | 2 + 226440/day/candle-day-250.csv | 8 +- 226950/day/candle-day-250.csv | 2 + 227100/day/candle-day-250.csv | 8 +- 227420/day/candle-day-250.csv | 6 +- 227610/day/candle-day-250.csv | 2 + 227840/day/candle-day-250.csv | 2 + 227950/day/candle-day-250.csv | 2 + 228340/day/candle-day-250.csv | 2 + 228670/day/candle-day-250.csv | 2 + 228760/day/candle-day-250.csv | 2 + 228850/day/candle-day-250.csv | 2 + 229000/day/candle-day-250.csv | 2 + 229500/day/candle-day-250.csv | 2 + 229640/day/candle-day-250.csv | 2 + 230240/day/candle-day-250.csv | 2 + 230360/day/candle-day-250.csv | 2 + 230980/day/candle-day-250.csv | 8 +- 232140/day/candle-day-250.csv | 2 + 232530/day/candle-day-250.csv | 2 + 232680/day/candle-day-250.csv | 2 + 232830/day/candle-day-250.csv | 2 + 233250/day/candle-day-250.csv | 6 +- 233990/day/candle-day-250.csv | 2 + 234070/day/candle-day-250.csv | 2 + 234080/day/candle-day-250.csv | 2 + 234100/day/candle-day-250.csv | 2 + 234300/day/candle-day-250.csv | 2 + 234340/day/candle-day-250.csv | 2 + 234690/day/candle-day-250.csv | 2 + 234920/day/candle-day-250.csv | 2 + 235980/day/candle-day-250.csv | 2 + 236030/day/candle-day-250.csv | 2 + 236200/day/candle-day-250.csv | 2 + 236340/day/candle-day-250.csv | 2 + 236810/day/candle-day-250.csv | 2 + 237690/day/candle-day-250.csv | 2 + 237750/day/candle-day-250.csv | 2 + 237820/day/candle-day-250.csv | 2 + 237880/day/candle-day-250.csv | 2 + 238090/day/candle-day-250.csv | 2 + 238120/day/candle-day-250.csv | 2 + 238170/day/candle-day-250.csv | 2 + 238200/day/candle-day-250.csv | 2 + 238490/day/candle-day-250.csv | 2 + 238500/day/candle-day-250.csv | 2 + 239340/day/candle-day-250.csv | 2 + 239610/day/candle-day-250.csv | 2 + 239890/day/candle-day-250.csv | 2 + 240550/day/candle-day-250.csv | 2 + 240600/day/candle-day-250.csv | 2 + 240810/day/candle-day-250.csv | 2 + 241520/day/candle-day-250.csv | 2 + 241560/day/candle-day-250.csv | 2 + 241590/day/candle-day-250.csv | 2 + 241690/day/candle-day-250.csv | 2 + 241710/day/candle-day-250.csv | 2 + 241770/day/candle-day-250.csv | 2 + 241790/day/candle-day-250.csv | 2 + 241820/day/candle-day-250.csv | 2 + 241840/day/candle-day-250.csv | 2 + 242040/day/candle-day-250.csv | 2 + 243070/day/candle-day-250.csv | 2 + 243840/day/candle-day-250.csv | 2 + 243870/day/candle-day-250.csv | 4 +- 244460/day/candle-day-250.csv | 2 + 244880/day/candle-day-250.csv | 2 + 244920/day/candle-day-250.csv | 2 + 245450/day/candle-day-250.csv | 2 + 245620/day/candle-day-250.csv | 8 +- 246250/day/candle-day-250.csv | 2 + 246690/day/candle-day-250.csv | 2 + 246710/day/candle-day-250.csv | 2 + 246720/day/candle-day-250.csv | 2 + 246960/day/candle-day-250.csv | 2 + 247540/day/candle-day-250.csv | 2 + 247660/day/candle-day-250.csv | 2 + 248070/day/candle-day-250.csv | 2 + 248170/day/candle-day-250.csv | 2 + 249420/day/candle-day-250.csv | 2 + 250000/day/candle-day-250.csv | 2 + 250030/day/candle-day-250.csv | 2 + 250060/day/candle-day-250.csv | 2 + 250930/day/candle-day-250.csv | 2 + 251120/day/candle-day-250.csv | 2 + 251270/day/candle-day-250.csv | 2 + 251280/day/candle-day-250.csv | 2 + 251370/day/candle-day-250.csv | 2 + 251630/day/candle-day-250.csv | 2 + 251970/day/candle-day-250.csv | 2 + 252500/day/candle-day-250.csv | 2 + 252990/day/candle-day-250.csv | 2 + 253450/day/candle-day-250.csv | 2 + 253590/day/candle-day-250.csv | 2 + 253610/day/candle-day-250.csv | 2 + 253840/day/candle-day-250.csv | 2 + 254120/day/candle-day-250.csv | 2 + 254160/day/candle-day-250.csv | 2 + 254490/day/candle-day-250.csv | 2 + 255220/day/candle-day-250.csv | 2 + 255440/day/candle-day-250.csv | 2 + 256150/day/candle-day-250.csv | 2 + 256630/day/candle-day-250.csv | 2 + 256840/day/candle-day-250.csv | 2 + 256940/day/candle-day-250.csv | 2 + 257370/day/candle-day-250.csv | 2 + 257720/day/candle-day-250.csv | 2 + 257990/day/candle-day-250.csv | 2 + 258050/day/candle-day-250.csv | 2 + 258540/day/candle-day-250.csv | 2 + 258610/day/candle-day-250.csv | 2 + 258790/day/candle-day-250.csv | 2 + 258830/day/candle-day-250.csv | 8 +- 259630/day/candle-day-250.csv | 2 + 259960/day/candle-day-250.csv | 2 + 260660/day/candle-day-250.csv | 2 + 260870/day/candle-day-250.csv | 2 + 260930/day/candle-day-250.csv | 2 + 260970/day/candle-day-250.csv | 2 + 261200/day/candle-day-250.csv | 2 + 261780/day/candle-day-250.csv | 2 + 262260/day/candle-day-250.csv | 2 + 262840/day/candle-day-250.csv | 2 + 263020/day/candle-day-250.csv | 2 + 263050/day/candle-day-250.csv | 2 + 263600/day/candle-day-250.csv | 2 + 263690/day/candle-day-250.csv | 2 + 263700/day/candle-day-250.csv | 2 + 263720/day/candle-day-250.csv | 2 + 263750/day/candle-day-250.csv | 2 + 263770/day/candle-day-250.csv | 2 + 263800/day/candle-day-250.csv | 2 + 263810/day/candle-day-250.csv | 2 + 263860/day/candle-day-250.csv | 2 + 263920/day/candle-day-250.csv | 2 + 264450/day/candle-day-250.csv | 2 + 264660/day/candle-day-250.csv | 2 + 264850/day/candle-day-250.csv | 2 + 264900/day/candle-day-250.csv | 2 + 265520/day/candle-day-250.csv | 2 + 265560/day/candle-day-250.csv | 2 + 265740/day/candle-day-250.csv | 2 + 266170/day/candle-day-250.csv | 2 + 266350/day/candle-day-250.csv | 2 + 266470/day/candle-day-250.csv | 2 + 266870/day/candle-day-250.csv | 2 + 267080/day/candle-day-250.csv | 2 + 267250/day/candle-day-250.csv | 2 + 267260/day/candle-day-250.csv | 2 + 267270/day/candle-day-250.csv | 2 + 267290/day/candle-day-250.csv | 2 + 267320/day/candle-day-250.csv | 2 + 267790/day/candle-day-250.csv | 2 + 267850/day/candle-day-250.csv | 2 + 267980/day/candle-day-250.csv | 2 + 268280/day/candle-day-250.csv | 2 + 268600/day/candle-day-250.csv | 8 +- 269620/day/candle-day-250.csv | 8 +- 270210/day/candle-day-250.csv | 2 + 270520/day/candle-day-250.csv | 2 + 270660/day/candle-day-250.csv | 2 + 270870/day/candle-day-250.csv | 2 + 271560/day/candle-day-250.csv | 2 + 271830/day/candle-day-250.csv | 2 + 271940/day/candle-day-250.csv | 2 + 271980/day/candle-day-250.csv | 2 + 272110/day/candle-day-250.csv | 2 + 272210/day/candle-day-250.csv | 2 + 272290/day/candle-day-250.csv | 2 + 272450/day/candle-day-250.csv | 2 + 272550/day/candle-day-250.csv | 2 + 273060/day/candle-day-250.csv | 2 + 273640/day/candle-day-250.csv | 2 + 274090/day/candle-day-250.csv | 2 + 274400/day/candle-day-250.csv | 2 + 275630/day/candle-day-250.csv | 2 + 276040/day/candle-day-250.csv | 2 + 276240/day/candle-day-250.csv | 2 + 276730/day/candle-day-250.csv | 2 + 277070/day/candle-day-250.csv | 2 + 277410/day/candle-day-250.csv | 2 + 277810/day/candle-day-250.csv | 2 + 277880/day/candle-day-250.csv | 2 + 278280/day/candle-day-250.csv | 2 + 278470/day/candle-day-250.csv | 2 + 278650/day/candle-day-250.csv | 2 + 278990/day/candle-day-250.csv | 2 + 279060/day/candle-day-250.csv | 2 + 279600/day/candle-day-250.csv | 8 +- 280360/day/candle-day-250.csv | 2 + 281740/day/candle-day-250.csv | 2 + 281820/day/candle-day-250.csv | 2 + 282330/day/candle-day-250.csv | 2 + 282720/day/candle-day-250.csv | 2 + 282880/day/candle-day-250.csv | 2 + 283100/day/candle-day-250.csv | 2 + 284620/day/candle-day-250.csv | 2 + 284740/day/candle-day-250.csv | 2 + 285130/day/candle-day-250.csv | 2 + 285490/day/candle-day-250.csv | 2 + 285800/day/candle-day-250.csv | 2 + 286750/day/candle-day-250.csv | 2 + 286940/day/candle-day-250.csv | 2 + 288330/day/candle-day-250.csv | 2 + 288490/day/candle-day-250.csv | 2 + 288620/day/candle-day-250.csv | 2 + 288980/day/candle-day-250.csv | 2 + 289010/day/candle-day-250.csv | 2 + 289080/day/candle-day-250.csv | 2 + 289170/day/candle-day-250.csv | 2 + 289220/day/candle-day-250.csv | 2 + 289860/day/candle-day-250.csv | 6 +- 289930/day/candle-day-250.csv | 2 + 290090/day/candle-day-250.csv | 2 + 290120/day/candle-day-250.csv | 2 + 290270/day/candle-day-250.csv | 2 + 290380/day/candle-day-250.csv | 8 +- 290520/day/candle-day-250.csv | 2 + 290550/day/candle-day-250.csv | 2 + 290560/day/candle-day-250.csv | 2 + 290650/day/candle-day-250.csv | 2 + 290660/day/candle-day-250.csv | 2 + 290670/day/candle-day-250.csv | 2 + 290690/day/candle-day-250.csv | 2 + 290720/day/candle-day-250.csv | 2 + 290740/day/candle-day-250.csv | 2 + 291230/day/candle-day-250.csv | 2 + 291650/day/candle-day-250.csv | 2 + 291810/day/candle-day-250.csv | 2 + 293480/day/candle-day-250.csv | 2 + 293490/day/candle-day-250.csv | 2 + 293580/day/candle-day-250.csv | 2 + 293780/day/candle-day-250.csv | 2 + 293940/day/candle-day-250.csv | 2 + 294090/day/candle-day-250.csv | 2 + 294140/day/candle-day-250.csv | 2 + 294570/day/candle-day-250.csv | 2 + 294630/day/candle-day-250.csv | 2 + 294870/day/candle-day-250.csv | 2 + 295310/day/candle-day-250.csv | 2 + 296160/day/candle-day-250.csv | 2 + 296520/day/candle-day-250.csv | 4 +- 296640/day/candle-day-250.csv | 2 + 297090/day/candle-day-250.csv | 2 + 297570/day/candle-day-250.csv | 2 + 297890/day/candle-day-250.csv | 2 + 298000/day/candle-day-250.csv | 2 + 298020/day/candle-day-250.csv | 2 + 298040/day/candle-day-250.csv | 2 + 298050/day/candle-day-250.csv | 2 + 298060/day/candle-day-250.csv | 2 + 298380/day/candle-day-250.csv | 2 + 298540/day/candle-day-250.csv | 2 + 298690/day/candle-day-250.csv | 2 + 298830/day/candle-day-250.csv | 2 + 299030/day/candle-day-250.csv | 2 + 299170/day/candle-day-250.csv | 2 + 299480/day/candle-day-250.csv | 2 + 299660/day/candle-day-250.csv | 2 + 299900/day/candle-day-250.csv | 2 + 300080/day/candle-day-250.csv | 2 + 300120/day/candle-day-250.csv | 2 + 300720/day/candle-day-250.csv | 2 + 301300/day/candle-day-250.csv | 2 + 302430/day/candle-day-250.csv | 2 + 302440/day/candle-day-250.csv | 2 + 302550/day/candle-day-250.csv | 2 + 302920/day/candle-day-250.csv | 10 ++- 303030/day/candle-day-250.csv | 2 + 303360/day/candle-day-250.csv | 2 + 303530/day/candle-day-250.csv | 2 + 303810/day/candle-day-250.csv | 2 + 304100/day/candle-day-250.csv | 2 + 304360/day/candle-day-250.csv | 2 + 304840/day/candle-day-250.csv | 2 + 305090/day/candle-day-250.csv | 2 + 306040/day/candle-day-250.csv | 2 + 306200/day/candle-day-250.csv | 2 + 306620/day/candle-day-250.csv | 2 + 307180/day/candle-day-250.csv | 2 + 307280/day/candle-day-250.csv | 2 + 307750/day/candle-day-250.csv | 2 + 307870/day/candle-day-250.csv | 2 + 307930/day/candle-day-250.csv | 2 + 307950/day/candle-day-250.csv | 2 + 308080/day/candle-day-250.csv | 2 + 308100/day/candle-day-250.csv | 2 + 308170/day/candle-day-250.csv | 2 + 308430/day/candle-day-250.csv | 2 + 308700/day/candle-day-250.csv | 6 +- 309930/day/candle-day-250.csv | 2 + 309960/day/candle-day-250.csv | 2 + 310200/day/candle-day-250.csv | 2 + 310210/day/candle-day-250.csv | 2 + 310870/day/candle-day-250.csv | 2 + 311060/day/candle-day-250.csv | 2 + 311320/day/candle-day-250.csv | 2 + 311390/day/candle-day-250.csv | 2 + 311690/day/candle-day-250.csv | 2 + 311960/day/candle-day-250.csv | 2 + 312610/day/candle-day-250.csv | 2 + 313760/day/candle-day-250.csv | 2 + 314130/day/candle-day-250.csv | 2 + 314140/day/candle-day-250.csv | 2 + 314930/day/candle-day-250.csv | 2 + 315640/day/candle-day-250.csv | 2 + 316140/day/candle-day-250.csv | 2 + 317120/day/candle-day-250.csv | 2 + 317240/day/candle-day-250.csv | 2 + 317330/day/candle-day-250.csv | 2 + 317400/day/candle-day-250.csv | 2 + 317530/day/candle-day-250.csv | 2 + 317690/day/candle-day-250.csv | 2 + 317770/day/candle-day-250.csv | 2 + 317830/day/candle-day-250.csv | 2 + 317850/day/candle-day-250.csv | 2 + 317860/day/candle-day-250.csv | 2 + 317870/day/candle-day-250.csv | 2 + 318000/day/candle-day-250.csv | 2 + 318010/day/candle-day-250.csv | 2 + 318020/day/candle-day-250.csv | 2 + 318160/day/candle-day-250.csv | 2 + 318410/day/candle-day-250.csv | 2 + 318660/day/candle-day-250.csv | 2 + 319400/day/candle-day-250.csv | 2 + 319660/day/candle-day-250.csv | 2 + 320000/day/candle-day-250.csv | 2 + 321260/day/candle-day-250.csv | 2 + 321370/day/candle-day-250.csv | 2 + 321550/day/candle-day-250.csv | 2 + 321820/day/candle-day-250.csv | 2 + 322000/day/candle-day-250.csv | 2 + 322180/day/candle-day-250.csv | 2 + 322310/day/candle-day-250.csv | 2 + 322510/day/candle-day-250.csv | 2 + 322780/day/candle-day-250.csv | 2 + 322970/day/candle-day-250.csv | 2 + 323230/day/candle-day-250.csv | 8 +- 323280/day/candle-day-250.csv | 2 + 323350/day/candle-day-250.csv | 2 + 323410/day/candle-day-250.csv | 2 + 323990/day/candle-day-250.csv | 2 + 326030/day/candle-day-250.csv | 2 + 327260/day/candle-day-250.csv | 2 + 327610/day/candle-day-250.csv | 2 + 328130/day/candle-day-250.csv | 2 + 328380/day/candle-day-250.csv | 2 + 329180/day/candle-day-250.csv | 2 + 330350/day/candle-day-250.csv | 2 + 330590/day/candle-day-250.csv | 2 + 330730/day/candle-day-250.csv | 2 + 330860/day/candle-day-250.csv | 2 + 331380/day/candle-day-250.csv | 2 + 331520/day/candle-day-250.csv | 2 + 331660/day/candle-day-250.csv | 6 +- 331920/day/candle-day-250.csv | 2 + 332190/day/candle-day-250.csv | 4 +- 332290/day/candle-day-250.csv | 2 + 332370/day/candle-day-250.csv | 2 + 332570/day/candle-day-250.csv | 2 + 333050/day/candle-day-250.csv | 2 + 333430/day/candle-day-250.csv | 2 + 333620/day/candle-day-250.csv | 2 + 334890/day/candle-day-250.csv | 2 + 334970/day/candle-day-250.csv | 2 + 335810/day/candle-day-250.csv | 2 + 335870/day/candle-day-250.csv | 2 + 335890/day/candle-day-250.csv | 2 + 336040/day/candle-day-250.csv | 2 + 336060/day/candle-day-250.csv | 2 + 336260/day/candle-day-250.csv | 2 + 336370/day/candle-day-250.csv | 2 + 336570/day/candle-day-250.csv | 2 + 336680/day/candle-day-250.csv | 2 + 337840/day/candle-day-250.csv | 2 + 337930/day/candle-day-250.csv | 2 + 338100/day/candle-day-250.csv | 2 + 338220/day/candle-day-250.csv | 2 + 338840/day/candle-day-250.csv | 2 + 339770/day/candle-day-250.csv | 2 + 339950/day/candle-day-250.csv | 2 + 340360/day/candle-day-250.csv | 2 + 340440/day/candle-day-250.csv | 2 + 340570/day/candle-day-250.csv | 2 + 340810/day/candle-day-250.csv | 2 + 340930/day/candle-day-250.csv | 2 + 341170/day/candle-day-250.csv | 2 + 341310/day/candle-day-250.csv | 2 + 343090/day/candle-day-250.csv | 2 + 344820/day/candle-day-250.csv | 2 + 344860/day/candle-day-250.csv | 2 + 346010/day/candle-day-250.csv | 2 + 347000/day/candle-day-250.csv | 2 + 347700/day/candle-day-250.csv | 2 + 347740/day/candle-day-250.csv | 2 + 347770/day/candle-day-250.csv | 2 + 347850/day/candle-day-250.csv | 2 + 347860/day/candle-day-250.csv | 2 + 347890/day/candle-day-250.csv | 2 + 348030/day/candle-day-250.csv | 2 + 348080/day/candle-day-250.csv | 2 + 348150/day/candle-day-250.csv | 2 + 348210/day/candle-day-250.csv | 2 + 348340/day/candle-day-250.csv | 2 + 348350/day/candle-day-250.csv | 2 + 348370/day/candle-day-250.csv | 2 + 348950/day/candle-day-250.csv | 2 + 350520/day/candle-day-250.csv | 2 + 351020/day/candle-day-250.csv | 2 + 351320/day/candle-day-250.csv | 2 + 351330/day/candle-day-250.csv | 2 + 351870/day/candle-day-250.csv | 2 + 352090/day/candle-day-250.csv | 2 + 352480/day/candle-day-250.csv | 2 + 352700/day/candle-day-250.csv | 2 + 352770/day/candle-day-250.csv | 2 + 352820/day/candle-day-250.csv | 2 + 352910/day/candle-day-250.csv | 2 + 352940/day/candle-day-250.csv | 2 + 353190/day/candle-day-250.csv | 2 + 353200/day/candle-day-250.csv | 2 + 353590/day/candle-day-250.csv | 2 + 353810/day/candle-day-250.csv | 2 + 354200/day/candle-day-250.csv | 2 + 354320/day/candle-day-250.csv | 2 + 354390/day/candle-day-250.csv | 8 +- 355150/day/candle-day-250.csv | 2 + 355390/day/candle-day-250.csv | 2 + 355690/day/candle-day-250.csv | 2 + 356680/day/candle-day-250.csv | 2 + 356860/day/candle-day-250.csv | 2 + 356890/day/candle-day-250.csv | 2 + 357120/day/candle-day-250.csv | 2 + 357230/day/candle-day-250.csv | 2 + 357250/day/candle-day-250.csv | 2 + 357430/day/candle-day-250.csv | 2 + 357550/day/candle-day-250.csv | 2 + 357580/day/candle-day-250.csv | 2 + 357780/day/candle-day-250.csv | 2 + 357880/day/candle-day-250.csv | 2 + 358570/day/candle-day-250.csv | 2 + 359090/day/candle-day-250.csv | 2 + 360070/day/candle-day-250.csv | 2 + 360350/day/candle-day-250.csv | 2 + 361390/day/candle-day-250.csv | 2 + 361570/day/candle-day-250.csv | 2 + 361610/day/candle-day-250.csv | 2 + 361670/day/candle-day-250.csv | 2 + 362320/day/candle-day-250.csv | 2 + 362990/day/candle-day-250.csv | 2 + 363250/day/candle-day-250.csv | 2 + 363260/day/candle-day-250.csv | 2 + 363280/day/candle-day-250.csv | 2 + 365270/day/candle-day-250.csv | 2 + 365330/day/candle-day-250.csv | 2 + 365340/day/candle-day-250.csv | 2 + 365550/day/candle-day-250.csv | 2 + 365590/day/candle-day-250.csv | 2 + 365900/day/candle-day-250.csv | 2 + 366030/day/candle-day-250.csv | 2 + 367000/day/candle-day-250.csv | 2 + 368030/day/candle-day-250.csv | 6 +- 368600/day/candle-day-250.csv | 2 + 368770/day/candle-day-250.csv | 2 + 368970/day/candle-day-250.csv | 2 + 369370/day/candle-day-250.csv | 2 + 370090/day/candle-day-250.csv | 2 + 371950/day/candle-day-250.csv | 2 + 372170/day/candle-day-250.csv | 2 + 372320/day/candle-day-250.csv | 2 + 372800/day/candle-day-250.csv | 2 + 372910/day/candle-day-250.csv | 2 + 373110/day/candle-day-250.csv | 2 + 373160/day/candle-day-250.csv | 2 + 373170/day/candle-day-250.csv | 2 + 373200/day/candle-day-250.csv | 2 + 373220/day/candle-day-250.csv | 2 + 375500/day/candle-day-250.csv | 2 + 376180/day/candle-day-250.csv | 2 + 376190/day/candle-day-250.csv | 8 +- 376270/day/candle-day-250.csv | 2 + 376290/day/candle-day-250.csv | 2 + 376300/day/candle-day-250.csv | 2 + 376930/day/candle-day-250.csv | 2 + 376980/day/candle-day-250.csv | 2 + 377030/day/candle-day-250.csv | 2 + 377190/day/candle-day-250.csv | 2 + 377220/day/candle-day-250.csv | 2 + 377300/day/candle-day-250.csv | 2 + 377330/day/candle-day-250.csv | 2 + 377450/day/candle-day-250.csv | 2 + 377460/day/candle-day-250.csv | 8 +- 377480/day/candle-day-250.csv | 2 + 377740/day/candle-day-250.csv | 2 + 378340/day/candle-day-250.csv | 2 + 378800/day/candle-day-250.csv | 2 + 378850/day/candle-day-250.csv | 2 + 379390/day/candle-day-250.csv | 2 + 380540/day/candle-day-250.csv | 2 + 381620/day/candle-day-250.csv | 2 + 381970/day/candle-day-250.csv | 2 + 382150/day/candle-day-250.csv | 2 + 382480/day/candle-day-250.csv | 2 + 382800/day/candle-day-250.csv | 2 + 382840/day/candle-day-250.csv | 2 + 382900/day/candle-day-250.csv | 2 + 383220/day/candle-day-250.csv | 2 + 383310/day/candle-day-250.csv | 2 + 383800/day/candle-day-250.csv | 2 + 383930/day/candle-day-250.csv | 2 + 384470/day/candle-day-250.csv | 2 + 387570/day/candle-day-250.csv | 2 + 388050/day/candle-day-250.csv | 2 + 388610/day/candle-day-250.csv | 2 + 388720/day/candle-day-250.csv | 2 + 388790/day/candle-day-250.csv | 2 + 388870/day/candle-day-250.csv | 2 + 389020/day/candle-day-250.csv | 2 + 389030/day/candle-day-250.csv | 2 + 389140/day/candle-day-250.csv | 2 + 389260/day/candle-day-250.csv | 2 + 389470/day/candle-day-250.csv | 2 + 389500/day/candle-day-250.csv | 2 + 389650/day/candle-day-250.csv | 2 + 389680/day/candle-day-250.csv | 2 + 390110/day/candle-day-250.csv | 8 +- 391710/day/candle-day-250.csv | 2 + 393210/day/candle-day-250.csv | 2 + 393890/day/candle-day-250.csv | 2 + 394280/day/candle-day-250.csv | 2 + 394800/day/candle-day-250.csv | 2 + 395400/day/candle-day-250.csv | 2 + 396270/day/candle-day-250.csv | 2 + 396300/day/candle-day-250.csv | 2 + 396470/day/candle-day-250.csv | 2 + 396690/day/candle-day-250.csv | 2 + 397030/day/candle-day-250.csv | 2 + 398120/day/candle-day-250.csv | 2 + 399720/day/candle-day-250.csv | 2 + 400760/day/candle-day-250.csv | 2 + 402030/day/candle-day-250.csv | 2 + 402340/day/candle-day-250.csv | 2 + 402420/day/candle-day-250.csv | 4 +- 402490/day/candle-day-250.csv | 2 + 403360/day/candle-day-250.csv | 6 +- 403490/day/candle-day-250.csv | 2 + 403550/day/candle-day-250.csv | 2 + 403870/day/candle-day-250.csv | 2 + 404990/day/candle-day-250.csv | 2 + 405000/day/candle-day-250.csv | 2 + 405100/day/candle-day-250.csv | 2 + 405920/day/candle-day-250.csv | 2 + 406820/day/candle-day-250.csv | 2 + 407400/day/candle-day-250.csv | 2 + 408900/day/candle-day-250.csv | 2 + 408920/day/candle-day-250.csv | 2 + 411080/day/candle-day-250.csv | 2 + 412350/day/candle-day-250.csv | 2 + 412540/day/candle-day-250.csv | 2 + 413300/day/candle-day-250.csv | 2 + 413390/day/candle-day-250.csv | 2 + 413600/day/candle-day-250.csv | 8 +- 413630/day/candle-day-250.csv | 2 + 413640/day/candle-day-250.csv | 2 + 415380/day/candle-day-250.csv | 2 + 415640/day/candle-day-250.csv | 2 + 416180/day/candle-day-250.csv | 2 + 417010/day/candle-day-250.csv | 2 + 417180/day/candle-day-250.csv | 2 + 417200/day/candle-day-250.csv | 2 + 417310/day/candle-day-250.csv | 2 + 417500/day/candle-day-250.csv | 2 + 417790/day/candle-day-250.csv | 2 + 417840/day/candle-day-250.csv | 2 + 417860/day/candle-day-250.csv | 2 + 417970/day/candle-day-250.csv | 2 + 418210/day/candle-day-250.csv | 8 +- 418250/day/candle-day-250.csv | 8 +- 418420/day/candle-day-250.csv | 2 + 418470/day/candle-day-250.csv | 2 + 418550/day/candle-day-250.csv | 2 + 418620/day/candle-day-250.csv | 2 + 419050/day/candle-day-250.csv | 2 + 419080/day/candle-day-250.csv | 2 + 419120/day/candle-day-250.csv | 2 + 419530/day/candle-day-250.csv | 2 + 419540/day/candle-day-250.csv | 2 + 420570/day/candle-day-250.csv | 2 + 420770/day/candle-day-250.csv | 2 + 424760/day/candle-day-250.csv | 2 + 424960/day/candle-day-250.csv | 2 + 424980/day/candle-day-250.csv | 2 + 425040/day/candle-day-250.csv | 2 + 425420/day/candle-day-250.csv | 2 + 429270/day/candle-day-250.csv | 2 + 430220/day/candle-day-250.csv | 8 +- 430690/day/candle-day-250.csv | 2 + 430700/day/candle-day-250.csv | 2 + 431190/day/candle-day-250.csv | 2 + 432320/day/candle-day-250.csv | 2 + 432430/day/candle-day-250.csv | 2 + 432470/day/candle-day-250.csv | 2 + 432720/day/candle-day-250.csv | 2 + 432980/day/candle-day-250.csv | 2 + 433530/day/candle-day-250.csv | 8 +- 434190/day/candle-day-250.csv | 2 + 434480/day/candle-day-250.csv | 2 + 435380/day/candle-day-250.csv | 2 + 435620/day/candle-day-250.csv | 2 + 435870/day/candle-day-250.csv | 2 + 437730/day/candle-day-250.csv | 2 + 437780/day/candle-day-250.csv | 2 + 438580/day/candle-day-250.csv | 2 + 438700/day/candle-day-250.csv | 2 + 439090/day/candle-day-250.csv | 2 + 439250/day/candle-day-250.csv | 2 + 439410/day/candle-day-250.csv | 2 + 439580/day/candle-day-250.csv | 2 + 439730/day/candle-day-250.csv | 8 +- 440110/day/candle-day-250.csv | 2 + 440290/day/candle-day-250.csv | 2 + 440320/day/candle-day-250.csv | 2 + 440790/day/candle-day-250.csv | 2 + 440820/day/candle-day-250.csv | 2 + 441270/day/candle-day-250.csv | 2 + 442130/day/candle-day-250.csv | 2 + 442310/day/candle-day-250.csv | 2 + 442770/day/candle-day-250.csv | 2 + 442900/day/candle-day-250.csv | 2 + 443060/day/candle-day-250.csv | 2 + 443250/day/candle-day-250.csv | 2 + 443670/day/candle-day-250.csv | 2 + 444920/day/candle-day-250.csv | 2 + 445090/day/candle-day-250.csv | 2 + 445180/day/candle-day-250.csv | 2 + 445360/day/candle-day-250.csv | 2 + 445680/day/candle-day-250.csv | 2 + 445970/day/candle-day-250.csv | 2 + 446070/day/candle-day-250.csv | 2 + 446150/day/candle-day-250.csv | 2 + 446190/day/candle-day-250.csv | 8 +- 446440/day/candle-day-250.csv | 2 + 446540/day/candle-day-250.csv | 2 + 446600/day/candle-day-250.csv | 2 + 446750/day/candle-day-250.csv | 2 + 446840/day/candle-day-250.csv | 8 +- 447690/day/candle-day-250.csv | 2 + 448280/day/candle-day-250.csv | 2 + 448370/day/candle-day-250.csv | 2 + 448710/day/candle-day-250.csv | 2 + 448730/day/candle-day-250.csv | 2 + 448740/day/candle-day-250.csv | 2 + 448760/day/candle-day-250.csv | 2 + 448780/day/candle-day-250.csv | 2 + 448830/day/candle-day-250.csv | 2 + 448900/day/candle-day-250.csv | 2 + 449020/day/candle-day-250.csv | 2 + 450050/day/candle-day-250.csv | 2 + 450080/day/candle-day-250.csv | 2 + 450140/day/candle-day-250.csv | 2 + 450330/day/candle-day-250.csv | 2 + 450520/day/candle-day-250.csv | 2 + 450940/day/candle-day-250.csv | 2 + 450950/day/candle-day-250.csv | 2 + 451220/day/candle-day-250.csv | 2 + 451250/day/candle-day-250.csv | 2 + 451700/day/candle-day-250.csv | 2 + 451760/day/candle-day-250.csv | 2 + 451800/day/candle-day-250.csv | 2 + 452160/day/candle-day-250.csv | 2 + 452190/day/candle-day-250.csv | 2 + 452200/day/candle-day-250.csv | 2 + 452260/day/candle-day-250.csv | 2 + 452280/day/candle-day-250.csv | 2 + 452300/day/candle-day-250.csv | 2 + 452400/day/candle-day-250.csv | 2 + 452430/day/candle-day-250.csv | 2 + 452450/day/candle-day-250.csv | 2 + 452670/day/candle-day-250.csv | 2 + 452980/day/candle-day-250.csv | 2 + 453340/day/candle-day-250.csv | 2 + 453450/day/candle-day-250.csv | 2 + 453860/day/candle-day-250.csv | 2 + 454640/day/candle-day-250.csv | 2 + 454750/day/candle-day-250.csv | 2 + 454910/day/candle-day-250.csv | 2 + 455250/day/candle-day-250.csv | 2 + 455310/day/candle-day-250.csv | 8 +- 455900/day/candle-day-250.csv | 2 + 455910/day/candle-day-250.csv | 2 + 456010/day/candle-day-250.csv | 2 + 456040/day/candle-day-250.csv | 2 + 456070/day/candle-day-250.csv | 2 + 456190/day/candle-day-250.csv | 6 +- 456440/day/candle-day-250.csv | 2 + 456490/day/candle-day-250.csv | 2 + 456570/day/candle-day-250.csv | 2 + 456700/day/candle-day-250.csv | 6 +- 457190/day/candle-day-250.csv | 2 + 457370/day/candle-day-250.csv | 2 + 457390/day/candle-day-250.csv | 2 + 457550/day/candle-day-250.csv | 2 + 457600/day/candle-day-250.csv | 2 + 457630/day/candle-day-250.csv | 8 +- 457940/day/candle-day-250.csv | 2 + 458320/day/candle-day-250.csv | 2 + 458610/day/candle-day-250.csv | 2 + 458650/day/candle-day-250.csv | 2 + 458870/day/candle-day-250.csv | 2 + 459100/day/candle-day-250.csv | 2 + 460470/day/candle-day-250.csv | 2 + 460850/day/candle-day-250.csv | 2 + 460860/day/candle-day-250.csv | 2 + 460930/day/candle-day-250.csv | 2 + 460940/day/candle-day-250.csv | 2 + 461030/day/candle-day-250.csv | 2 + 461300/day/candle-day-250.csv | 2 + 462020/day/candle-day-250.csv | 2 + 462350/day/candle-day-250.csv | 2 + 462510/day/candle-day-250.csv | 2 + 462520/day/candle-day-250.csv | 2 + 462870/day/candle-day-250.csv | 2 + 462980/day/candle-day-250.csv | 2 + 463480/day/candle-day-250.csv | 4 + 464080/day/candle-day-250.csv | 2 + 464280/day/candle-day-250.csv | 2 + 464440/day/candle-day-250.csv | 2 + 464500/day/candle-day-250.csv | 2 + 464580/day/candle-day-250.csv | 2 + 464680/day/candle-day-250.csv | 2 + 465320/day/candle-day-250.csv | 2 + 465480/day/candle-day-250.csv | 2 + 465770/day/candle-day-250.csv | 2 + 466100/day/candle-day-250.csv | 2 + 466410/day/candle-day-250.csv | 2 + 466910/day/candle-day-250.csv | 2 + 467930/day/candle-day-250.csv | 2 + 468510/day/candle-day-250.csv | 2 + 468760/day/candle-day-250.csv | 2 + 469480/day/candle-day-250.csv | 2 + 469750/day/candle-day-250.csv | 2 + 469880/day/candle-day-250.csv | 2 + 469900/day/candle-day-250.csv | 2 + 471050/day/candle-day-250.csv | 2 + 471820/day/candle-day-250.csv | 2 + 472220/day/candle-day-250.csv | 2 + 472230/day/candle-day-250.csv | 2 + 472850/day/candle-day-250.csv | 2 + 473000/day/candle-day-250.csv | 2 + 473050/day/candle-day-250.csv | 2 + 473370/day/candle-day-250.csv | 2 + 473950/day/candle-day-250.csv | 2 + 473980/day/candle-day-250.csv | 2 + 474170/day/candle-day-250.csv | 2 + 474490/day/candle-day-250.csv | 2 + 474610/day/candle-day-250.csv | 2 + 474660/day/candle-day-250.csv | 2 + 474930/day/candle-day-250.csv | 2 + 475150/day/candle-day-250.csv | 2 + 475240/day/candle-day-250.csv | 2 + 475250/day/candle-day-250.csv | 2 + 475400/day/candle-day-250.csv | 2 + 475460/day/candle-day-250.csv | 2 + 475560/day/candle-day-250.csv | 2 + 475580/day/candle-day-250.csv | 2 + 475660/day/candle-day-250.csv | 2 + 475830/day/candle-day-250.csv | 2 + 475960/day/candle-day-250.csv | 2 + 476060/day/candle-day-250.csv | 2 + 476080/day/candle-day-250.csv | 2 + 476470/day/candle-day-250.csv | 8 +- 476710/day/candle-day-250.csv | 6 +- 477340/day/candle-day-250.csv | 2 + 477380/day/candle-day-250.csv | 2 + 477470/day/candle-day-250.csv | 2 + 477530/day/candle-day-250.csv | 2 + 477760/day/candle-day-250.csv | 2 + 478110/day/candle-day-250.csv | 2 + 478390/day/candle-day-250.csv | 2 + 478440/day/candle-day-250.csv | 2 + 478560/day/candle-day-250.csv | 2 + 478780/day/candle-day-250.csv | 2 + 479880/day/candle-day-250.csv | 2 + 481850/day/candle-day-250.csv | 2 + 481890/day/candle-day-250.csv | 2 + 482520/day/candle-day-250.csv | 2 + 482630/day/candle-day-250.csv | 2 + 482680/day/candle-day-250.csv | 2 + 482690/day/candle-day-250.csv | 2 + 484130/day/candle-day-250.csv | 2 + 484870/day/candle-day-250.csv | 2 + 486630/day/candle-day-250.csv | 2 + 487360/day/candle-day-250.csv | 2 + 487570/day/candle-day-250.csv | 2 + 487720/day/candle-day-250.csv | 2 + 487830/day/candle-day-250.csv | 2 + 488060/day/candle-day-250.csv | 2 + 489210/day/candle-day-250.csv | 2 + 489480/day/candle-day-250.csv | 2 + 489730/day/candle-day-250.csv | 2 + 489790/day/candle-day-250.csv | 2 + 492220/day/candle-day-250.csv | 2 + 493790/day/candle-day-250.csv | 2 + 495810/day/candle-day-250.csv | 6 +- 495900/day/candle-day-250.csv | 2 + 499790/day/candle-day-250.csv | 2 + 2737 files changed, 6028 insertions(+), 555 deletions(-) create mode 100644 463480/day/candle-day-250.csv diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index 383274f4dc17..e641bbcc9999 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6240,6240,6300,6200,47712,297571370,00,0.00,N,3,0, 20250219,6240,6190,6280,6110,88480,550129130,00,0.00,N,2,80, 20250218,6160,6240,6250,6140,51347,317090750,00,0.00,N,5,-50, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index c62af7c04bbc..c522b8266486 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,394,394,400,391,109429,43075742,00,0.00,N,2,2, 20250219,392,394,394,389,117710,46034310,00,0.00,N,2,3, 20250218,389,394,396,388,148909,58202159,00,0.00,N,5,-5, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index 29f558faa070..88b4abced341 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6290,6290,6340,6260,3408,21464090,00,0.00,N,3,0, 20250219,6290,6280,6370,6220,5313,33326860,00,0.00,N,2,10, 20250218,6280,6290,6340,6210,6460,40391990,00,0.00,N,5,-10, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 62f884b5275c..19702dc7dbab 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,63600,63100,64200,62800,17113,1090164900,00,0.00,N,2,800, 20250219,62800,63300,63400,62700,25323,1595381700,00,0.00,N,5,-500, 20250218,63300,64200,64200,62700,18422,1165504900,00,0.00,N,5,-700, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index 7351ff186adf..3a6b0a58c7ee 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19400,19200,19420,19200,217986,4215910160,00,0.00,N,2,210, 20250219,19190,19130,19240,19090,160990,3089288160,00,0.00,N,2,20, 20250218,19170,19280,19300,19050,194625,3725256010,00,0.00,N,5,-120, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index b4f01c283d98..6efc12d18bae 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,122200,123000,126000,121900,889960,109968411100,00,0.00,N,5,-500, 20250219,122700,124900,124900,122600,758149,93567510200,00,0.00,N,5,-1200, 20250218,123900,125100,125100,122600,725754,89657060200,00,0.00,N,5,-700, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index cbaacf8112fe..18afa077d5c4 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,97500,94200,97500,93800,92617,8928389600,00,0.00,N,2,2100, 20250219,95400,94700,98500,94700,84446,8125414200,00,0.00,N,5,-700, 20250218,96100,95600,96700,94700,62685,6027289900,00,0.00,N,5,-100, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index b9a79967ca20..dfdcbf19112e 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8870,8870,8920,8800,12402,109635780,00,0.00,N,3,0, 20250219,8870,8800,8890,8800,9120,80770390,00,0.00,N,2,80, 20250218,8790,8850,8850,8770,11694,102741200,00,0.00,N,3,0, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index ce646291087f..0b2c8b635e04 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,342500,345500,357000,335000,155254,53344836500,00,0.00,N,5,-14500, 20250219,357000,360000,362000,348000,92771,32944992500,00,0.00,N,5,-2500, 20250218,359500,319000,360000,319000,233768,81208227500,00,0.00,N,2,38500, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 0924f7015df3..1a9925672e7b 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1290,1287,1291,1279,24527,31478178,00,0.00,N,2,9, 20250219,1281,1290,1293,1277,44943,57626524,00,0.00,N,5,-9, 20250218,1290,1298,1299,1282,22505,29093511,00,0.00,N,5,-4, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index de3aa24d1af8..3b2b8dd2ff22 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,34550,34200,34800,34200,43902,1513536350,00,0.00,N,2,400, 20250219,34150,34100,34750,34100,60018,2059884100,00,0.00,N,5,-400, 20250218,34550,34450,34700,33850,53475,1834488200,00,0.00,N,2,100, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index 5bd15f20949f..da35db68cb66 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4545,4565,4605,4530,44569,203659405,00,0.00,N,5,-25, 20250219,4570,4620,4620,4535,30574,139488680,00,0.00,N,3,0, 20250218,4570,4630,4630,4300,69801,316049215,00,0.00,N,5,-20, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index a96f1002b4fe..a368cbea4b9b 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6580,6540,6580,6490,21448,140083300,00,0.00,N,2,40, 20250219,6540,6530,6600,6500,14000,91653320,00,0.00,N,2,10, 20250218,6530,6580,6590,6400,21777,141137000,00,0.00,N,2,20, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index f158c135f21a..917d96d609ce 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16190,16050,16230,15900,81401,1307093410,00,0.00,N,2,100, 20250219,16090,16180,16480,16050,292753,4745845250,00,0.00,N,2,90, 20250218,16000,15800,16000,15640,99573,1572546460,00,0.00,N,2,180, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index 8fef7ad8a980..3f73395b3752 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,180900,180900,183900,176300,239690,43150342100,00,0.00,N,5,-100, 20250219,181000,180200,184200,177200,293858,53237333900,00,0.00,N,2,1500, 20250218,179500,184900,184900,176100,330166,59089345800,00,0.00,N,5,-1600, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index 93dd4e614700..307896bd01c5 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,94500,94100,94800,93500,1078110,101317649200,00,0.00,N,5,-500, 20250219,95000,92800,95800,92800,1053531,99881708300,00,0.00,N,2,1100, 20250218,93900,94300,95300,93700,883917,83302074614,00,0.00,N,5,-400, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index 50f2a70ca845..67313a978b00 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250224,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250221,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250220,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, 20250219,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250218,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250217,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250218,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250217,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250214,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250213,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250212,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index eb86528428da..642400ab327f 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13900,14100,14100,13850,14446,201226970,00,0.00,N,5,-200, 20250219,14100,14290,14300,13800,15926,223013390,00,0.00,N,5,-130, 20250218,14230,14240,14300,14070,17379,246187050,00,0.00,N,2,130, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 02f99b9f2679..7ce103bc0d00 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4120,4150,4205,4100,240097,993982640,00,0.00,N,5,-45, 20250219,4165,4215,4240,4150,715948,3006165200,00,0.00,N,5,-30, 20250218,4195,4170,4225,4130,376348,1573340655,00,0.00,N,2,25, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index c7ca98ccc4fb..71889bf2a5a7 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6510,6500,6530,6450,40676,264408330,00,0.00,N,3,0, 20250219,6510,6520,6520,6460,61509,399216170,00,0.00,N,2,40, 20250218,6470,6400,6500,6400,48672,313751140,00,0.00,N,2,40, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 8f48b5b5f0c5..12794ca19237 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1856,1842,1874,1838,196800,366457918,00,0.00,N,2,14, 20250219,1842,1816,1844,1813,215676,396184375,00,0.00,N,2,30, 20250218,1812,1815,1823,1800,156579,283217198,00,0.00,N,5,-2, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index bb09ccbc9d5d..0a745bab1039 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3755,3730,3785,3715,52675,197480550,00,0.00,N,2,35, 20250219,3720,3720,3740,3700,62433,232145115,00,0.00,N,3,0, 20250218,3720,3710,3740,3710,59360,220657980,00,0.00,N,3,0, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 2ae05176677c..d873c642fdc5 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14950,14780,15200,14780,20816,312863510,00,0.00,N,2,80, 20250219,14870,14920,14970,14830,14235,211944510,00,0.00,N,2,30, 20250218,14840,14840,14880,14750,7760,114914550,00,0.00,N,3,0, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index d44aa4c531ee..102ba2595aa6 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5500,5500,5540,5480,6189,33994520,00,0.00,N,5,-10, 20250219,5510,5440,5520,5410,21964,120107360,00,0.00,N,2,50, 20250218,5460,5470,5510,5460,11567,63352830,00,0.00,N,3,0, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index 4800e05c5eec..3477f0a061a0 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12070,12870,12870,12050,995926,12304748080,00,0.00,N,5,-850, 20250219,12920,13840,13840,12800,1153683,15149822040,00,0.00,N,5,-470, 20250218,13390,13420,13660,13100,1066757,14318989920,00,0.00,N,2,10, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index e11b31d19140..66ba579d7841 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,57300,59100,60700,56300,122115,7119683900,00,0.00,N,5,-600, 20250219,57900,61800,62300,55700,187326,11175003100,00,0.00,N,5,-1800, 20250218,59700,57900,61000,57000,230272,13655160600,00,0.00,N,2,2200, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index d00edcd97d16..23a1e31c41f6 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12190,12730,12750,12190,194942,2431698290,00,0.00,N,5,-200, 20250219,12390,12510,12560,12300,209679,2596751230,00,0.00,N,5,-200, 20250218,12590,12250,12620,12120,196981,2438995880,00,0.00,N,2,290, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index df8b40ff1b51..43f8c57af90c 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3315,3300,3320,3265,48066,158099290,00,0.00,N,2,30, 20250219,3285,3310,3315,3270,62109,204727105,00,0.00,N,5,-25, 20250218,3310,3315,3325,3280,27816,91906840,00,0.00,N,2,20, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index 33e870808b5b..37e3263e3184 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,73500,73100,74000,72000,442,32400400,00,0.00,N,2,100, 20250219,73400,75300,75400,73000,2328,171770000,00,0.00,N,5,-2000, 20250218,75400,75200,76200,75200,611,46232900,00,0.00,N,2,200, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index 1519cde80a78..70ab4574f557 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,97400,96600,98800,95600,17878,1736585600,00,0.00,N,2,1100, 20250219,96300,98400,98500,95400,19846,1911460400,00,0.00,N,5,-1600, 20250218,97900,99600,100000,97600,13791,1365234000,00,0.00,N,5,-1700, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index 063da3b9cadc..d513ea910309 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,39500,39200,39850,39000,73,2866100,00,0.00,N,3,0, 20250219,39500,39750,39950,39250,207,8197500,00,0.00,N,5,-250, 20250218,39750,40250,40300,39150,132,5233850,00,0.00,N,5,-200, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index 1b74f9dcbf02..fa898a593cb6 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,212000,217000,218500,211000,3080242,661408632000,00,0.00,N,5,-6500, 20250219,218500,216000,219500,214000,3537720,770153963750,00,0.00,N,2,8500, 20250218,210000,212000,215000,207000,1937894,406272256500,00,0.00,N,5,-2000, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 3f70c165b8d8..8d55f35fe232 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,417000,415000,421500,412000,2951,1231563500,00,0.00,N,2,2000, 20250219,415000,407500,418500,406000,2759,1140075500,00,0.00,N,2,7500, 20250218,407500,412000,420000,407000,2819,1159796500,00,0.00,N,5,-5500, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 14ed89fe2ed0..16525de4ddc5 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4425,4640,4690,4375,3191587,14348785675,00,0.00,N,5,-255, 20250219,4680,5170,5420,4565,24234216,123722279650,00,0.00,N,2,330, 20250218,4350,4230,4530,4190,10336310,45601877540,00,0.00,N,2,125, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 6c8a67b9f979..f28a7e345559 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5400,5400,5430,5360,13636,73742190,00,0.00,N,3,0, 20250219,5400,5400,5400,5360,11013,59306230,00,0.00,N,3,0, 20250218,5400,5380,5400,5340,6938,37206580,00,0.00,N,2,20, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 8a68fbbb9142..07e51c541457 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,35650,36150,36150,34750,1166312,41240819050,00,0.00,N,5,-550, 20250219,36200,37400,37400,35950,1333552,48555786700,00,0.00,N,5,-800, 20250218,37000,34450,37550,34200,2889194,105026859000,00,0.00,N,2,2800, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index 0ba4bf33f732..ae3a25ec9853 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10330,10470,10470,10310,459,4759710,00,0.00,N,5,-140, 20250219,10470,10250,10560,10250,1187,12241500,00,0.00,N,2,150, 20250218,10320,10840,10880,10110,1016,10591640,00,0.00,N,3,0, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index 0bb762276669..3f16983a2436 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,396000,403500,413500,394000,111448,44754093000,00,0.00,N,5,-7000, 20250219,403000,399500,412000,399000,104249,42402652500,00,0.00,N,5,-1000, 20250218,404000,408500,413500,398500,167273,67667644967,00,0.00,N,5,-21000, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index ec2225b56dfd..9b0f538dc713 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,30000,30050,30050,29500,3223,95963250,00,0.00,N,5,-300, 20250219,30300,30100,30550,29800,8543,258462800,00,0.00,N,2,200, 20250218,30100,28850,30100,28700,20570,611099550,00,0.00,N,2,1200, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index e5b5a11cbd1b..220c47db7e3b 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24500,24750,24750,24300,2251,55158900,00,0.00,N,5,-200, 20250219,24700,24400,24700,24050,7249,177133150,00,0.00,N,2,650, 20250218,24050,24500,24500,23900,12917,311616000,00,0.00,N,5,-150, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 8998ed4b92db..2a32920e31e9 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,44050,46200,47400,42600,2338660,103356579750,00,0.00,N,5,-3850, 20250219,47900,52000,52000,47000,688527,33512379800,00,0.00,N,5,-2100, 20250218,50000,45000,50000,45000,737503,35492698500,00,0.00,N,2,5750, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 6523dafe9f3c..c3e8e41ef98b 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,470,470,479,468,168892,79785117,00,0.00,N,5,-1, 20250219,471,468,475,468,349253,164451979,00,0.00,N,2,3, 20250218,468,461,474,461,386954,181168256,00,0.00,N,2,8, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 7732a4e3063a..6f5c666aa400 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6130,5870,6430,5810,5130770,31835476370,00,0.00,N,2,250, 20250219,5880,6020,6030,5840,631163,3726063480,00,0.00,N,5,-140, 20250218,6020,6150,6150,5950,504030,3029637920,00,0.00,N,5,-60, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index f73930699007..d0574e4faffa 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18380,18400,18890,18110,1579,28650370,00,0.00,N,2,160, 20250219,18220,18190,18790,18190,807,14786080,00,0.00,N,2,30, 20250218,18190,18100,18960,18100,511,9379230,00,0.00,N,5,-50, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 6c454d24b01a..f888cd0da032 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6110,6110,6160,6080,21397,130515850,00,0.00,N,2,20, 20250219,6090,6150,6180,6050,31857,194578790,00,0.00,N,5,-10, 20250218,6100,6140,6140,6060,16375,99799880,00,0.00,N,5,-10, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 6f3045ef088c..dc803bbe27fb 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,45700,45250,47000,44700,723598,33383551800,00,0.00,N,2,1300, 20250219,44400,45650,46400,44100,488034,22068040900,00,0.00,N,5,-1050, 20250218,45450,44750,45950,43800,544830,24643949500,00,0.00,N,2,1150, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 675ad756ba18..5c628e479651 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,925,916,925,915,14475,13312056,00,0.00,N,2,9, 20250219,916,915,916,906,13357,12172099,00,0.00,N,2,1, 20250218,915,912,924,912,21415,19570165,00,0.00,N,2,3, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index f0797d1a49f8..c88c490eeaae 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,768,803,803,753,103733,79763195,00,0.00,N,5,-29, 20250219,797,786,800,786,7906,6315057,00,0.00,N,2,1, 20250218,796,756,799,718,116020,89560305,00,0.00,N,3,0, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 2bdab8a4f59d..136c27cfd334 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,104000,103000,107400,102700,145003,15216320200,00,0.00,N,2,1600, 20250219,102400,96700,102900,96700,163750,16574590400,00,0.00,N,2,4900, 20250218,97500,98600,98600,95900,87212,8447764700,00,0.00,N,5,-1100, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index f4d2821e065b..78a113a2a0ac 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23000,22900,23400,22800,90654,2095799200,00,0.00,N,2,100, 20250219,22900,23300,23350,22900,148520,3414652700,00,0.00,N,5,-350, 20250218,23250,23550,23550,22900,107178,2482756750,00,0.00,N,5,-350, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 86eae9c169d6..c95beee6bf70 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5420,5500,5500,5370,2509,13609350,00,0.00,N,5,-50, 20250219,5470,5440,5480,5320,8399,45318990,00,0.00,N,2,110, 20250218,5360,5370,5550,5300,5203,27827420,00,0.00,N,5,-10, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index c69cce97d288..43e9810f9ef2 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22450,22850,22850,22300,3581,80524050,00,0.00,N,5,-550, 20250219,23000,22450,23000,21450,3487,76826650,00,0.00,N,2,550, 20250218,22450,21950,23100,21950,1921,43036850,00,0.00,N,2,500, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 0b59a73d1cba..4e516fb5a4cc 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28500,28750,28850,28350,424309,12126858700,00,0.00,N,5,-200, 20250219,28700,29050,29200,28600,419287,12102355650,00,0.00,N,5,-300, 20250218,29000,28750,29100,28600,294608,8520268100,00,0.00,N,2,300, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index 759cc77321fc..657e7883b471 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,130900,131300,131400,129800,343,44817200,00,0.00,N,5,-400, 20250219,131300,131200,131400,130600,313,41009500,00,0.00,N,2,100, 20250218,131200,131600,131600,130000,332,43334000,00,0.00,N,5,-300, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 42580d20ed69..f9d26f8d750d 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250224,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250221,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250220,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250219,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250218,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250217,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250218,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250217,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250214,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250213,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250212,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 68ebd0a01fc3..8c37915174f4 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2715,2820,2825,2700,1508937,4174166610,00,0.00,N,5,-95, 20250219,2810,2705,2820,2680,1331136,3691246030,00,0.00,N,2,115, 20250218,2695,2625,2720,2595,1274744,3424793310,00,0.00,N,2,80, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index 627874cba862..2afe1534d166 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,799,810,817,787,385644,306608864,00,0.00,N,5,-11, 20250219,810,807,816,795,346887,278338453,00,0.00,N,5,-6, 20250218,816,813,821,798,194751,156953798,00,0.00,N,5,-2, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index f3c066d2c685..8c3a5758c863 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7360,7310,7370,7250,34825,254746160,00,0.00,N,2,100, 20250219,7260,7240,7340,7230,56344,410757150,00,0.00,N,5,-10, 20250218,7270,7240,7340,7240,49840,363317700,00,0.00,N,5,-50, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index e67dff20bd20..42956f2dec1c 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2715,2700,2730,2675,715622,1933628085,00,0.00,N,2,15, 20250219,2700,2675,2725,2660,754876,2035880045,00,0.00,N,2,20, 20250218,2680,2645,2680,2625,637261,1690683425,00,0.00,N,2,40, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index f961e02c6697..2bee3d8ef8a7 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8170,8160,8210,8050,32517,264626650,00,0.00,N,5,-40, 20250219,8210,8290,8480,8140,37185,305996390,00,0.00,N,5,-80, 20250218,8290,8320,8330,8200,23353,193169390,00,0.00,N,2,60, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 65cc30a681c4..51cf1d63873c 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27100,27100,27100,26850,4049,109041900,00,0.00,N,2,150, 20250219,26950,27100,27250,26750,4039,108952450,00,0.00,N,2,100, 20250218,26850,26950,27400,26700,3445,92845200,00,0.00,N,5,-150, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index 5862ff5c7be5..261ec3a12b89 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,425,421,428,415,174005,73283127,00,0.00,N,2,5, 20250219,420,422,427,416,299739,125885636,00,0.00,N,5,-2, 20250218,422,421,425,419,41684,17568792,00,0.00,N,2,2, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 702a88f5eeee..e61656645c15 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7190,7230,7380,7180,214364,1561078610,00,0.00,N,5,-50, 20250219,7240,7000,7330,7000,260454,1884974580,00,0.00,N,2,180, 20250218,7060,7060,7160,6880,130284,913867690,00,0.00,N,2,10, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index da78a2c492a8..3a54e423dd63 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1598,1600,1614,1573,366978,584897821,00,0.00,N,3,0, 20250219,1598,1615,1634,1570,760350,1223467396,00,0.00,N,2,29, 20250218,1569,1558,1580,1540,439796,686078630,00,0.00,N,2,11, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 9ecdeb3d25d6..2bf9f6b4ebfe 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3490,3545,3580,3440,1094746,3845206335,00,0.00,N,5,-100, 20250219,3590,3370,3705,3270,3995178,14166121990,00,0.00,N,2,220, 20250218,3370,3450,3580,3355,1273270,4393538275,00,0.00,N,5,-80, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index ce4c52e4302b..96ab6cf67b6a 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3885,3890,3900,3825,130586,505697490,00,0.00,N,2,50, 20250219,3835,3780,3895,3740,208389,800389250,00,0.00,N,2,55, 20250218,3780,3830,3850,3780,106399,404235435,00,0.00,N,5,-60, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 36ed9f9fbf15..bc54a9bc6111 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3300,3255,3375,3255,9257,30702075,00,0.00,N,5,-25, 20250219,3325,3330,3440,3300,4210,14065480,00,0.00,N,3,0, 20250218,3325,3400,3415,3325,2448,8248300,00,0.00,N,5,-90, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index d13bbabd14c2..99c937134aa8 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19660,19250,19710,19150,113808,2223551610,00,0.00,N,2,310, 20250219,19350,19200,19450,19150,96269,1861678890,00,0.00,N,2,90, 20250218,19260,18980,19310,18670,114106,2178333450,00,0.00,N,2,290, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 0e9c06fe74c9..928418ba4499 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12970,13370,13420,12960,1962813,25689680410,00,0.00,N,5,-450, 20250219,13420,13900,13950,13290,3296007,44639316130,00,0.00,N,5,-210, 20250218,13630,13320,13780,13250,4387445,59618449730,00,0.00,N,2,470, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 1918ffa0fe02..098b5ba0460f 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24450,24500,24750,24150,320030,7801033400,00,0.00,N,5,-150, 20250219,24600,24500,24800,24450,257936,6352560350,00,0.00,N,3,0, 20250218,24600,24700,24750,24400,277374,6820158700,00,0.00,N,5,-100, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 20ee0d72c3c4..c3ac94b583c8 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27500,27700,28300,27500,1781,49310250,00,0.00,N,5,-200, 20250219,27700,27800,28000,27500,904,25050050,00,0.00,N,2,250, 20250218,27450,27400,27550,27350,662,18160600,00,0.00,N,2,200, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 9f312b31a4cb..f8f9bb632b8b 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,918,931,939,908,4854858,4460882384,00,0.00,N,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, 20250219,950,988,988,943,6343806,6050050694,00,0.00,N,5,-17, 20250218,967,990,995,963,5322104,5180058972,00,0.00,N,5,-13, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index e9c1da188fd6..4e01759fdcae 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6320,6320,6430,6310,158993,1009729310,00,0.00,N,5,-60, 20250219,6380,6330,6430,6310,124088,792098410,00,0.00,N,2,50, 20250218,6330,6240,6350,6200,151615,952185120,00,0.00,N,2,60, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index c98f0367577b..b7695421389e 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,484,484,486,482,612101,295885123,00,0.00,N,3,0, 20250219,484,485,489,482,884904,429684582,00,0.00,N,2,2, 20250218,482,486,486,479,753654,363146333,00,0.00,N,5,-4, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index a9ea22e8e01e..976521b00f3d 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,670,673,676,670,179168,120491072,00,0.00,N,5,-5, 20250219,675,672,678,670,170444,114694167,00,0.00,N,2,2, 20250218,673,673,675,668,100719,67631582,00,0.00,N,5,-2, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index e444348b1411..abf1ff01842c 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,45450,47050,47250,45050,46021,2106884300,00,0.00,N,5,-1850, 20250219,47300,47550,48200,46700,96371,4586871550,00,0.00,N,5,-450, 20250218,47750,48100,48100,46950,110516,5258116750,00,0.00,N,5,-150, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index cd2d6c547be8..60677fd55181 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6500,6570,6580,6500,21150,138250180,00,0.00,N,2,80, 20250219,6420,6430,6430,6380,16063,103566120,00,0.00,N,2,20, 20250218,6400,6400,6400,6360,9303,59406810,00,0.00,N,2,10, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index 3114b5e29ba6..47d5221fde84 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10960,10920,11050,10910,6323,69253090,00,0.00,N,5,-40, 20250219,11000,10990,11060,10940,7747,85262100,00,0.00,N,2,10, 20250218,10990,10910,11020,10910,8725,95732400,00,0.00,N,2,80, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 15bc487d6cad..d9d6837405cc 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9820,9870,9970,9570,7646,74322420,00,0.00,N,5,-50, 20250219,9870,9690,9990,9550,21369,207669550,00,0.00,N,2,180, 20250218,9690,9600,9890,9590,22329,215873080,00,0.00,N,5,-10, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index 73a36e67f2f5..ef404625c175 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16680,17010,17660,16670,1369260,23400080670,00,0.00,N,5,-230, 20250219,16910,16420,17400,16410,2363072,40014514470,00,0.00,N,2,480, 20250218,16430,16840,16870,16410,949853,15684391100,00,0.00,N,5,-360, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index e9eb8eb438b9..559d9259b32d 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,484,478,487,477,23809,11471787,00,0.00,N,2,6, 20250219,478,485,487,470,194426,92624629,00,0.00,N,5,-7, 20250218,485,485,485,479,42398,20395720,00,0.00,N,3,0, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index 741035658026..d99c1eb718de 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,45350,45300,45750,45150,3182,144510750,00,0.00,N,2,50, 20250219,45300,44900,45500,44750,9780,440682450,00,0.00,N,2,700, 20250218,44600,44600,44850,44300,7393,328832950,00,0.00,N,2,200, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index ffdff702d7cb..50e73fd46dbc 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22050,22200,22500,21900,242315,5384422700,00,0.00,N,2,100, 20250219,21950,21050,22200,21050,331952,7267170200,00,0.00,N,2,900, 20250218,21050,21050,21200,20750,92501,1941542300,00,0.00,N,3,0, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 3ecfe05ca27a..caf6b160f85e 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,85000,86400,86600,85000,4075,349104300,00,0.00,N,5,-1300, 20250219,86300,85200,86600,84200,12103,1037900000,00,0.00,N,5,-100, 20250218,86400,86300,86900,82200,11751,994375200,00,0.00,N,3,0, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 7ee582941d28..cfa1280748b1 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4445,4475,4505,4415,385380,1715865955,00,0.00,N,5,-30, 20250219,4475,4435,4520,4430,369616,1660108540,00,0.00,N,2,20, 20250218,4455,4490,4515,4410,281457,1253625330,00,0.00,N,5,-45, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index 25cd5acdd552..8a7b89f72b21 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12250,12030,12250,12030,29069,353487660,00,0.00,N,2,130, 20250219,12120,11900,12130,11900,31533,380028010,00,0.00,N,2,170, 20250218,11950,12000,12000,11870,15859,189484930,00,0.00,N,2,10, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 75ffe2a4324a..a8de538634ad 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13850,13950,13950,13710,634,8809980,00,0.00,N,5,-100, 20250219,13950,13970,13970,13860,912,12668460,00,0.00,N,5,-20, 20250218,13970,14060,14130,13700,1350,18847160,00,0.00,N,5,-160, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index efdefb62b237..ae2359b2bb47 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2245,2275,2290,2220,698024,1570596625,00,0.00,N,5,-30, 20250219,2275,2250,2330,2220,939438,2135301685,00,0.00,N,2,15, 20250218,2260,2220,2265,2220,553248,1242772485,00,0.00,N,2,20, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index f607a24d137c..f28630078cbe 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2680,2670,2690,2660,113685,304258530,00,0.00,N,2,10, 20250219,2670,2670,2675,2650,157017,417528210,00,0.00,N,3,0, 20250218,2670,2660,2675,2655,116962,311507940,00,0.00,N,5,-5, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 894caf5f7bf1..01aa78781ee3 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15760,15710,15800,15620,128246,2013153270,00,0.00,N,2,10, 20250219,15750,15640,15800,15630,98563,1549784570,00,0.00,N,2,60, 20250218,15690,15650,15700,15550,130332,2037851190,00,0.00,N,2,10, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index d21e56d64d06..f03bfa768ea6 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1495,1470,1509,1470,19240,28825455,00,0.00,N,2,13, 20250219,1482,1440,1487,1440,16932,24764400,00,0.00,N,2,42, 20250218,1440,1461,1476,1421,16414,23833143,00,0.00,N,5,-36, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 8a527500e7cf..dc0eafa4d37a 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,30100,31050,31050,30100,45053,1367108500,00,0.00,N,5,-700, 20250219,30800,30550,31300,30550,49166,1518779900,00,0.00,N,2,300, 20250218,30500,30850,31000,30350,35902,1095622350,00,0.00,N,5,-350, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 57ebf55bcd92..88f928278a8b 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2100,2135,2155,2060,228647,484080220,00,0.00,N,3,0, 20250219,2100,2000,2100,1950,568884,1151407916,00,0.00,N,2,105, 20250218,1995,2690,2745,1943,2567832,5535847939,00,0.00,N,5,-745, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 75541fa710f4..335054025379 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19210,19200,19490,19180,13685,264202770,00,0.00,N,2,10, 20250219,19200,19500,19670,19100,18405,357680360,00,0.00,N,2,100, 20250218,19100,18900,19130,18900,9156,174447850,00,0.00,N,2,200, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index d412758c9114..c05db41aca89 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17400,17010,17530,17000,71448,1235626170,00,0.00,N,2,260, 20250219,17140,17450,17700,16900,142906,2470726960,00,0.00,N,5,-350, 20250218,17490,16710,17580,16710,189232,3249833300,00,0.00,N,2,790, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index ce22646f974d..f622c61710be 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,254500,253500,254500,252000,695,175946500,00,0.00,N,3,0, 20250219,254500,252500,256000,252500,692,175989500,00,0.00,N,2,1500, 20250218,253000,249000,253500,246500,1609,403352500,00,0.00,N,2,4000, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index 1838856ef1be..8ae6f6cb2955 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,825,829,832,811,55327,45479116,00,0.00,N,2,4, 20250219,821,816,827,801,128582,104301558,00,0.00,N,2,5, 20250218,816,842,842,816,97047,79845382,00,0.00,N,5,-18, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index 4f7f5dd5838a..0af261f4f195 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9270,9310,9330,9250,12024,111581330,00,0.00,N,5,-40, 20250219,9310,9290,9310,9190,16317,151281920,00,0.00,N,2,60, 20250218,9250,9180,9260,9150,19355,178283380,00,0.00,N,2,50, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index 4ec8dc03e9dc..98abf20e7e26 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2930,2915,2975,2885,297182,868672665,00,0.00,N,2,15, 20250219,2915,2885,2975,2845,402507,1166894940,00,0.00,N,2,35, 20250218,2880,2890,2900,2855,115047,330731080,00,0.00,N,2,5, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index d9dd86d4bdb5..fbaf1e66d201 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6800,6960,6960,6780,45701,311921480,00,0.00,N,5,-100, 20250219,6900,7000,7010,6880,56855,393597860,00,0.00,N,5,-50, 20250218,6950,6950,6980,6850,63044,437023200,00,0.00,N,2,20, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index f3b57b094f2c..c1227feea972 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,48350,48150,48750,47550,2941,141282250,00,0.00,N,2,100, 20250219,48250,47750,48650,47600,2416,115771600,00,0.00,N,2,550, 20250218,47700,48150,48150,47400,3784,180237550,00,0.00,N,5,-100, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index 7adca196a20c..b62904e482aa 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2685,2670,2690,2630,100512,266351135,00,0.00,N,2,10, 20250219,2675,2645,2685,2620,162389,432940085,00,0.00,N,2,40, 20250218,2635,2650,2650,2615,28207,74031905,00,0.00,N,3,0, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index ae739bc33fab..bbe9b39b1b64 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3860,3840,3865,3760,94099,357405980,00,0.00,N,2,20, 20250219,3840,3810,3850,3780,55183,210523290,00,0.00,N,3,0, 20250218,3840,3845,3850,3645,231124,862083485,00,0.00,N,5,-10, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index e3a57ab2cb1a..65ec1755c5d3 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1997,1980,2015,1948,28835,57313160,00,0.00,N,2,31, 20250219,1966,1966,1999,1962,35585,70711147,00,0.00,N,3,0, 20250218,1966,1970,1988,1950,14159,27881342,00,0.00,N,5,-4, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index 0c70f0ddf50e..434c1c3369c9 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3920,3895,3955,3865,5487,21348575,00,0.00,N,2,25, 20250219,3895,3935,3935,3880,8505,33134285,00,0.00,N,5,-40, 20250218,3935,3960,3960,3925,1559,6136735,00,0.00,N,5,-15, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 60429f807656..99d2206ee84c 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18180,18100,18320,18040,24061,437776350,00,0.00,N,2,90, 20250219,18090,18130,18180,18030,15260,276176470,00,0.00,N,5,-40, 20250218,18130,18500,18500,17830,12371,224817230,00,0.00,N,5,-50, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index c3b4f3da3b7e..ff1a7a100e76 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3905,3920,3950,3865,50095,196161310,00,0.00,N,5,-10, 20250219,3915,3850,3915,3800,78061,299788395,00,0.00,N,2,65, 20250218,3850,3790,3905,3770,106295,409904525,00,0.00,N,2,60, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 6a957f99db43..adad53155338 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7420,7410,7430,7350,268893,1985265670,00,0.00,N,2,10, 20250219,7410,7380,7410,7320,238299,1758131250,00,0.00,N,2,30, 20250218,7380,7350,7390,7300,194385,1426774770,00,0.00,N,3,0, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index 7a601e4bd77f..6bb66ad46fb2 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19620,19600,19750,19460,16265,318940080,00,0.00,N,2,150, 20250219,19470,19430,19590,19430,29238,569610140,00,0.00,N,5,-40, 20250218,19510,19620,19780,19480,9811,191783090,00,0.00,N,5,-150, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 8eed61d4222b..5726d2dd11a1 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5450,5390,5480,5360,283175,1537984310,00,0.00,N,2,80, 20250219,5370,5320,5380,5270,340960,1822842000,00,0.00,N,2,70, 20250218,5300,5330,5350,5230,233985,1235641760,00,0.00,N,5,-20, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index ef21da22d4c6..99ac100d1d8d 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,503,503,504,500,469537,235636046,00,0.00,N,3,0, 20250219,503,504,505,501,341130,171299441,00,0.00,N,2,1, 20250218,502,504,511,502,226659,114281785,00,0.00,N,5,-3, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 512d2df2d1c6..8dede4c02579 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,278500,277500,283000,277000,27760,7777672000,00,0.00,N,5,-1500, 20250219,280000,286000,286000,279000,37957,10718091500,00,0.00,N,5,-6000, 20250218,286000,287000,287000,282000,22498,6411583000,00,0.00,N,3,0, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index d596614deeb0..0dd4fc14565e 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11800,11800,11840,11680,16598,195491050,00,0.00,N,2,50, 20250219,11750,11640,11830,11590,27661,323841490,00,0.00,N,2,110, 20250218,11640,11570,11700,11450,25526,296174820,00,0.00,N,2,130, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index 3be7cd02436f..9e89437e2229 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3205,3255,3315,3180,1608114,5188478520,00,0.00,N,5,-165, 20250219,3370,3520,3570,3330,2591777,8809335970,00,0.00,N,5,-220, 20250218,3590,3670,3675,3490,2552870,9102726310,00,0.00,N,5,-35, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 2b56cb92a304..75773a939aa2 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5130,5090,5280,5080,2126,10893360,00,0.00,N,2,40, 20250219,5090,5160,5160,5020,8005,40896030,00,0.00,N,5,-130, 20250218,5220,5100,5260,5020,6481,33170440,00,0.00,N,2,70, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 06fde394a088..e40c77569d6c 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1296,1206,1299,1206,1561717,1960834941,00,0.00,N,2,91, 20250219,1205,1193,1214,1182,320977,383545327,00,0.00,N,5,-1, 20250218,1206,1215,1215,1189,177337,212508937,00,0.00,N,5,-9, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 3cbe67c2c571..63aff0f15d5f 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9390,9500,9500,9390,1530,14457610,00,0.00,N,5,-10, 20250219,9400,9460,9640,9390,30676,290546780,00,0.00,N,5,-60, 20250218,9460,9360,9660,9360,26797,255005330,00,0.00,N,5,-30, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index c317b04fc655..e8ce74e3696e 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,165400,165600,167100,165400,15,2486300,00,0.00,N,5,-2100, 20250219,167500,163500,167500,163200,49,8031200,00,0.00,N,2,3000, 20250218,164500,164500,164500,163600,7,1148900,00,0.00,N,2,1000, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 0f00aced1fc3..42de221d254a 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7350,7160,7470,7160,7814,56980990,00,0.00,N,2,100, 20250219,7250,7440,7440,7250,4131,30324930,00,0.00,N,5,-70, 20250218,7320,7360,7430,7270,3481,25533560,00,0.00,N,5,-30, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index c808c2e1f27c..d6162e8e93f5 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1620,1619,1718,1580,15251732,25112706546,00,0.00,N,2,3, 20250219,1617,1461,1642,1427,11252961,17283727629,00,0.00,N,2,153, 20250218,1464,1433,1500,1416,4710415,6851205597,00,0.00,N,2,31, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 3fe61b7f4a41..14a8e8a710a3 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,711,713,719,706,56138,39905037,00,0.00,N,5,-9, 20250219,720,716,724,710,22874,16322995,00,0.00,N,2,4, 20250218,716,724,733,710,36437,26331072,00,0.00,N,5,-15, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 36f356d26e4c..d84f0ac35307 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1223,1246,1280,1223,12044,14788244,00,0.00,N,5,-17, 20250219,1240,1237,1244,1219,7155,8774713,00,0.00,N,2,2, 20250218,1238,1234,1239,1217,5660,6948110,00,0.00,N,2,4, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index b0e937fa013d..85420b48a9d1 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1457,1445,1459,1431,225137,326532149,00,0.00,N,2,16, 20250219,1441,1441,1454,1438,198117,285874141,00,0.00,N,3,0, 20250218,1441,1435,1446,1434,103689,149284857,00,0.00,N,2,6, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 7093c0e40d7f..75ac92810039 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27700,28450,28800,27350,423915,11913179950,00,0.00,N,5,-400, 20250219,28100,24450,29150,24400,1292791,35382664000,00,0.00,N,2,3900, 20250218,24200,24800,24900,24050,164084,3991508000,00,0.00,N,5,-350, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 3c1b34440443..17bdb1680d85 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4995,5010,5060,4990,82362,412752515,00,0.00,N,5,-15, 20250219,5010,5030,5080,5000,132348,666630750,00,0.00,N,5,-50, 20250218,5060,4995,5090,4980,145575,733583280,00,0.00,N,2,65, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 95b12a454b40..ef648418c186 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1098,1104,1113,1095,233051,257229359,00,0.00,N,5,-6, 20250219,1104,1099,1169,1086,995491,1115171205,00,0.00,N,2,21, 20250218,1083,1079,1090,1079,88354,95802500,00,0.00,N,2,2, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 90487edb0082..dbbc88999866 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,852,851,860,843,182197,154833574,00,0.00,N,2,1, 20250219,851,848,865,848,208570,178072959,00,0.00,N,5,-6, 20250218,857,865,867,851,218093,186764049,00,0.00,N,5,-12, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 4cb2d94220ce..afecede3a3c1 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22400,22500,22650,21950,534761,11991577150,00,0.00,N,2,500, 20250219,21900,21550,22000,21450,206575,4489023000,00,0.00,N,2,400, 20250218,21500,22000,22050,21400,203058,4383594800,00,0.00,N,5,-400, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 612ae6460335..dac68add61a2 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5270,5260,5350,5250,22826,120614440,00,0.00,N,5,-20, 20250219,5290,5280,5330,5270,21847,115511550,00,0.00,N,5,-30, 20250218,5320,5280,5330,5210,67394,354572620,00,0.00,N,2,40, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index ed066c73bf93..7cfc002d5fe4 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12690,12650,12700,12620,6674,84379960,00,0.00,N,2,40, 20250219,12650,12640,12700,12580,9969,126113820,00,0.00,N,2,30, 20250218,12620,12600,12670,12530,12545,157800280,00,0.00,N,2,20, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index d10d7223927e..becefbeb74ed 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2715,2715,2745,2690,14263,38581265,00,0.00,N,5,-20, 20250219,2735,2840,2875,2735,12258,33779665,00,0.00,N,5,-100, 20250218,2835,2755,2885,2695,10370,28311560,00,0.00,N,2,75, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 84b94953b93d..c8c8947a7c77 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,181900,180200,182300,178000,2296,413482100,00,0.00,N,2,1700, 20250219,180200,178700,182500,176900,4079,732300600,00,0.00,N,2,1500, 20250218,178700,181200,181900,178400,2558,461335000,00,0.00,N,5,-2500, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index 20743067e4e2..7ea5143cba8a 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1239,1270,1301,1231,90119,113582108,00,0.00,N,5,-40, 20250219,1279,1251,1321,1251,115039,146576984,00,0.00,N,2,14, 20250218,1265,1347,1347,1245,130480,165827320,00,0.00,N,5,-34, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 1babd4386ac4..0599ce206a68 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1024,1027,1056,1020,14131,14505100,00,0.00,N,5,-3, 20250219,1027,1055,1055,1013,42256,43636875,00,0.00,N,2,12, 20250218,1015,1014,1029,1007,52147,52929356,00,0.00,N,2,1, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 844bf40f4717..1ffb1fcab17b 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5120,5250,5280,5100,612356,3165889250,00,0.00,N,5,-170, 20250219,5290,5460,5470,5160,838485,4433131430,00,0.00,N,5,-140, 20250218,5430,5420,5560,5350,728627,3965378020,00,0.00,N,2,50, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 3e04ab5473ea..f24f7de9a111 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1860,1878,1878,1856,40720,75725188,00,0.00,N,5,-1, 20250219,1861,1865,1865,1857,43034,80062988,00,0.00,N,5,-4, 20250218,1865,1865,1896,1861,43275,80939174,00,0.00,N,3,0, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 8c768413520a..aa037eec7341 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,316000,316000,316000,314000,1618,509763000,00,0.00,N,2,500, 20250219,315500,314500,317000,314500,1992,628369000,00,0.00,N,5,-1000, 20250218,316500,316000,316500,313500,1137,358684000,00,0.00,N,2,2000, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 728318b3a650..05d7cd570b85 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2650,2675,2700,2610,99351,263954490,00,0.00,N,5,-25, 20250219,2675,2665,2690,2635,67758,180569410,00,0.00,N,2,15, 20250218,2660,2635,2660,2590,57923,153088125,00,0.00,N,2,35, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 9d46010d716a..c71007b12ba2 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5000,5050,5080,4995,124012,624069835,00,0.00,N,5,-50, 20250219,5050,5090,5100,5020,166909,843173510,00,0.00,N,5,-10, 20250218,5060,4930,5160,4930,723195,3674006930,00,0.00,N,2,135, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index 0c807bae38af..a4127cba0bc2 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5310,5430,5440,5300,67384,360588590,00,0.00,N,5,-140, 20250219,5450,5530,5530,5370,116590,632982290,00,0.00,N,5,-60, 20250218,5510,5410,5510,5360,117239,637468060,00,0.00,N,2,140, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index d2c1774f241a..1194b9406ba7 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,230000,219000,235500,217000,24651,5637650500,00,0.00,N,2,11000, 20250219,219000,214500,222500,214500,7257,1589784000,00,0.00,N,2,1500, 20250218,217500,218500,221500,214000,4516,981341000,00,0.00,N,5,-3000, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index dd64ca1596de..a10d7338792a 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,819,876,885,810,1179275,979917127,00,0.00,N,5,-55, 20250219,874,818,881,799,1395568,1171839638,00,0.00,N,2,57, 20250218,817,864,864,810,1496222,1248305847,00,0.00,N,5,-48, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index ca98c8c992bf..971c875080ea 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9110,9250,9400,9090,40521,372094250,00,0.00,N,5,-220, 20250219,9330,9610,9620,9280,59553,558607650,00,0.00,N,5,-230, 20250218,9560,9380,9560,9350,72661,686770620,00,0.00,N,2,190, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 429ab4829b0a..c42d7c94c17c 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2450,2475,2475,2440,51992,127390885,00,0.00,N,5,-30, 20250219,2480,2470,2480,2465,6155,15223075,00,0.00,N,2,5, 20250218,2475,2470,2480,2435,32484,79651495,00,0.00,N,3,0, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 182b518473e1..50ea0b71deb1 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20950,20650,21150,20600,31990,668685050,00,0.00,N,2,200, 20250219,20750,20700,21050,20650,44372,922949550,00,0.00,N,2,50, 20250218,20700,21400,21450,20450,63618,1315135850,00,0.00,N,5,-500, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 913adee3d649..04d4982a776d 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15820,15390,15950,15200,12313,190265550,00,0.00,N,2,440, 20250219,15380,15240,15380,15230,5540,84732180,00,0.00,N,2,150, 20250218,15230,15400,15400,15180,9842,150059350,00,0.00,N,5,-170, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 2a30b86961f7..979c53185561 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15550,15610,15610,15500,1724,26743060,00,0.00,N,2,50, 20250219,15500,15590,15590,15450,1137,17638970,00,0.00,N,5,-90, 20250218,15590,15550,15590,15460,3197,49549880,00,0.00,N,2,110, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 3b63b5a21d3d..b225e2288b5f 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18380,17280,20650,17000,6827686,126873955670,00,0.00,N,2,1100, 20250219,17280,16380,17700,16380,1425222,24372615240,00,0.00,N,2,1040, 20250218,16240,16600,16700,16220,440970,7207745900,00,0.00,N,5,-470, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index bdc367dd1862..99e5ed2ba5a6 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8340,8400,8400,8300,25073,209266820,00,0.00,N,5,-100, 20250219,8440,8420,8450,8300,33477,279680060,00,0.00,N,3,0, 20250218,8440,8410,8460,8370,19899,167249670,00,0.00,N,2,30, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index 8f97aab5a88e..be5a2643b124 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14530,14490,14600,14380,61015,883029950,00,0.00,N,2,90, 20250219,14440,14470,14500,14370,37460,540311750,00,0.00,N,5,-70, 20250218,14510,14400,14520,14360,55076,796372580,00,0.00,N,2,50, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index bd69497d0a14..324676d64f88 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,880000,886000,888000,867000,36227,31721641000,00,0.00,N,5,-6000, 20250219,886000,885000,900000,872000,48721,43146155000,00,0.00,N,2,12000, 20250218,874000,888000,890000,870000,50957,44748479000,00,0.00,N,5,-12000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index c02c198e4f52..353d2f340dec 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,714000,695000,717000,691000,1132,800145000,00,0.00,N,2,13000, 20250219,701000,694000,703000,682000,1058,733687000,00,0.00,N,2,11000, 20250218,690000,684000,693000,680000,557,383072000,00,0.00,N,2,5000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 2bc87bce82e5..9ed3b6544dc0 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1821,1744,1846,1744,6256319,11320090050,00,0.00,N,2,81, 20250219,1740,1720,1744,1711,1071355,1851769137,00,0.00,N,2,20, 20250218,1720,1720,1733,1713,552711,950134301,00,0.00,N,5,-4, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index 7c4f0190fd53..68db99a74dfb 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13900,13870,13970,13860,4186,58117520,00,0.00,N,5,-10, 20250219,13910,13900,14000,13850,7255,100942110,00,0.00,N,2,30, 20250218,13880,13940,13980,13820,4234,58812780,00,0.00,N,5,-60, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 71bc00376cc6..54939c5bbd0a 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1524,1541,1541,1520,92554,141489926,00,0.00,N,5,-12, 20250219,1536,1519,1540,1514,108898,166107154,00,0.00,N,2,18, 20250218,1518,1516,1524,1505,92733,140110157,00,0.00,N,2,2, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index f965c8504dc4..f387e0933fb2 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,49750,51600,53400,47700,818182,41373798300,00,0.00,N,2,4150, 20250219,45600,45150,45600,44750,27256,1233146200,00,0.00,N,2,600, 20250218,45000,45950,45950,44600,23858,1070820050,00,0.00,N,5,-350, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index a67a4d827c17..daf959a71be4 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5430,5340,5520,5340,186604,1017865140,00,0.00,N,2,40, 20250219,5390,5300,5430,5280,385255,2067639150,00,0.00,N,2,90, 20250218,5300,5370,5380,5260,259144,1373747590,00,0.00,N,5,-40, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 6847b3d250a4..ae782d1802bc 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2195,2180,2195,2180,10938,23924810,00,0.00,N,2,15, 20250219,2180,2190,2230,2180,14844,32658785,00,0.00,N,5,-5, 20250218,2185,2175,2185,2175,2532,5531775,00,0.00,N,2,10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index e9089adb5c46..33477fde5de0 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2670,2665,2700,2655,425216,1137110225,00,0.00,N,2,15, 20250219,2655,2670,2670,2650,757934,2014217555,00,0.00,N,5,-10, 20250218,2665,2670,2685,2635,430490,1142084485,00,0.00,N,3,0, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index 5798e042342a..45755ab0aad6 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3500,3490,3510,3455,14333,49768415,00,0.00,N,2,10, 20250219,3490,3490,3575,3490,19858,69726245,00,0.00,N,5,-5, 20250218,3495,3475,3510,3460,14387,50222925,00,0.00,N,2,30, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index c28b99d64d1e..d8d1a13a3561 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24250,24000,24600,23900,1283384,31194344593,00,0.00,N,2,250, 20250219,24000,24150,24400,23950,945878,22792132650,00,0.00,N,5,-50, 20250218,24050,23900,24400,23850,1249710,30172672050,00,0.00,N,2,200, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index a0b2c28eaf92..915396a59296 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2070,2075,2095,2070,120996,251719685,00,0.00,N,5,-10, 20250219,2080,2060,2090,2060,133217,276190770,00,0.00,N,2,5, 20250218,2075,2050,2115,2040,281978,587822970,00,0.00,N,2,45, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 843d3fc9b4b7..2556ba86be45 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3725,3765,3815,3695,1087445,4073957345,00,0.00,N,5,-30, 20250219,3755,3770,3805,3725,1612084,6063137735,00,0.00,N,5,-35, 20250218,3790,3870,3875,3730,1920346,7306670460,00,0.00,N,5,-65, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 4ed181f2971b..290cd38147c8 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17220,17150,17250,17110,59752,1026924580,00,0.00,N,2,110, 20250219,17110,16980,17200,16980,83444,1430581000,00,0.00,N,2,70, 20250218,17040,16960,17080,16950,56262,958665230,00,0.00,N,2,50, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 540ac6c3f154..a679d9716526 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,70400,69800,70500,69800,158777,11140182000,00,0.00,N,2,300, 20250219,70100,69000,70600,69000,237700,16678728200,00,0.00,N,2,1200, 20250218,68900,69400,69600,68500,241125,16607022400,00,0.00,N,5,-800, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 6e7870aeb37f..0137e9d6e065 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250224,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250221,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250220,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, 20250219,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250218,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250217,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250218,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250217,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250214,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250213,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250212,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index 5800fc802992..70050ec85baa 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,29450,29250,29850,28350,269269,7798795550,00,0.00,N,2,100, 20250219,29350,31900,31900,28850,349719,10452460700,00,0.00,N,5,-1600, 20250218,30950,30000,31400,28550,308399,9403126400,00,0.00,N,2,1450, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index a8bd9dfccce1..25345bd125c6 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4400,4565,4580,4370,198537,883838110,00,0.00,N,5,-130, 20250219,4530,4530,4550,4445,186572,840955540,00,0.00,N,2,5, 20250218,4525,4510,4555,4430,262799,1181061710,00,0.00,N,2,80, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 61e2b2612d3b..4968dbe5e12a 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3800,3900,3945,3740,132309,503536495,00,0.00,N,5,-140, 20250219,3940,4025,4030,3830,180651,711207040,00,0.00,N,2,115, 20250218,3825,3640,3990,3545,243973,921120260,00,0.00,N,2,175, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index c15a20be1876..0ff92a297fbf 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3805,3765,3825,3730,236800,896963690,00,0.00,N,2,40, 20250219,3765,3670,3790,3650,271163,1017723310,00,0.00,N,2,90, 20250218,3675,3770,3770,3640,183241,678225445,00,0.00,N,5,-95, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 40246720ca41..a7c671674365 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,90000,89500,91000,89500,691,62257300,00,0.00,N,2,600, 20250219,89400,90300,91100,89100,1647,147564500,00,0.00,N,5,-600, 20250218,90000,91700,91900,89000,1193,107262500,00,0.00,N,5,-1500, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index defd4a13f621..d6efb3ee11ae 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,143000,140200,144700,138000,611423,87056395800,00,0.00,N,2,3900, 20250219,139100,130100,147300,130100,1361337,190538609100,00,0.00,N,2,9300, 20250218,129800,135100,135300,129300,415231,54304372000,00,0.00,N,5,-4500, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index dc961a4e05cf..2e1fc7d25ac1 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4850,4820,4860,4800,22028,106592100,00,0.00,N,2,30, 20250219,4820,4830,4845,4805,14116,68027145,00,0.00,N,5,-10, 20250218,4830,4845,4845,4795,15320,73775160,00,0.00,N,5,-15, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 3f8580f31c2c..1b1e809749e1 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8280,8260,8280,8200,289493,2386085110,00,0.00,N,2,70, 20250219,8210,8250,8260,8190,268260,2206546680,00,0.00,N,5,-30, 20250218,8240,8330,8340,8150,305380,2509298810,00,0.00,N,5,-100, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 466b9be5832c..d2a5c47f0900 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4720,4780,4900,4715,314414,1505307330,00,0.00,N,5,-105, 20250219,4825,4665,4865,4630,411864,1959156490,00,0.00,N,2,160, 20250218,4665,4750,4785,4550,352244,1629446100,00,0.00,N,5,-55, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 45d594754a45..429def2cd3c0 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10500,10590,10640,10320,155881,1636589510,00,0.00,N,5,-70, 20250219,10570,10390,10600,10060,267134,2762272910,00,0.00,N,2,170, 20250218,10400,10110,10440,10080,179617,1842642240,00,0.00,N,2,200, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index 81226470396a..2524372e5718 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25300,25400,25500,25050,1405,35486350,00,0.00,N,5,-100, 20250219,25400,25250,25450,25000,996,25049700,00,0.00,N,2,300, 20250218,25100,25250,25250,24900,634,15877400,00,0.00,N,2,50, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index 189f28fec835..4f7dbcb6ad6e 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,106100,106100,106700,104800,175,18474300,00,0.00,N,5,-500, 20250219,106600,106300,106900,105600,296,31430200,00,0.00,N,2,300, 20250218,106300,105500,106800,105300,340,36072700,00,0.00,N,2,200, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 580013986640..4cdefa9b4006 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10330,10410,10410,10300,79985,827931780,00,0.00,N,2,20, 20250219,10310,10310,10390,10260,78008,805167770,00,0.00,N,2,10, 20250218,10300,10340,10350,10170,137941,1414754450,00,0.00,N,5,-40, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index e4e636b5ac45..17528fd2d9c0 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,76800,77000,77700,75100,20320,1557633000,00,0.00,N,5,-200, 20250219,77000,75600,78500,74300,84287,6425039100,00,0.00,N,2,4700, 20250218,72300,71900,73300,71800,15562,1133033700,00,0.00,N,2,400, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index 8886591130e2..2cdb3b510ac0 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,42500,42000,42500,41600,33698,1416458750,00,0.00,N,2,200, 20250219,42300,41600,42800,41450,26003,1099570600,00,0.00,N,2,700, 20250218,41600,42300,42450,41350,20225,842909900,00,0.00,N,5,-700, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index b8dc8dc206c7..ccfc6ca2970c 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,43300,42400,43950,42100,71717,3105742250,00,0.00,N,2,650, 20250219,42650,42600,43250,42450,50059,2141589250,00,0.00,N,5,-600, 20250218,43250,42300,43400,42000,69381,2984761550,00,0.00,N,2,800, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index fde77cd63c07..1ced935cd65e 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25550,24200,25800,23900,1446196,36638168550,00,0.00,N,2,1400, 20250219,24150,24350,24900,24050,569136,13865485650,00,0.00,N,5,-350, 20250218,24500,24350,24650,23850,483044,11749219700,00,0.00,N,5,-50, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 148d1d61379b..67ff983fde48 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,329,327,329,325,164006,53558139,00,0.00,N,3,0, 20250219,329,322,335,321,332753,108353722,00,0.00,N,2,6, 20250218,323,323,324,320,234678,75621675,00,0.00,N,3,0, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 01d45166f1a4..aaecf60a21c5 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14490,14480,14490,14400,2064,29807640,00,0.00,N,5,-10, 20250219,14500,14490,14500,14400,1663,24035970,00,0.00,N,2,10, 20250218,14490,14430,14490,14390,582,8416890,00,0.00,N,5,-10, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index 0697ac8c5898..7beec9c2bf5f 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13300,13140,13380,13040,296058,3925995600,00,0.00,N,2,240, 20250219,13060,12900,13300,12800,437619,5694123050,00,0.00,N,2,280, 20250218,12780,12700,12790,12620,144188,1832478410,00,0.00,N,2,80, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 9eec31482321..dee1512b5bd2 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3170,3200,3220,3135,718370,2276596980,00,0.00,N,5,-25, 20250219,3195,3120,3255,3110,1901099,6074984525,00,0.00,N,2,100, 20250218,3095,3060,3095,3030,522746,1602336445,00,0.00,N,2,50, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index bf5645a1b7e3..065e34ffbcbd 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2135,2135,2170,2135,345788,743102445,00,0.00,N,3,0, 20250219,2135,2120,2155,2110,459557,982805520,00,0.00,N,2,10, 20250218,2125,2085,2130,2055,389849,820075885,00,0.00,N,2,40, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index cb7816b46889..7e027de9af85 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2475,2475,2475,2450,17157,42289810,00,0.00,N,3,0, 20250219,2475,2475,2485,2465,28650,70877415,00,0.00,N,3,0, 20250218,2475,2460,2480,2440,29591,72825695,00,0.00,N,2,15, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 0290913e90c7..68a2ae965db0 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,148800,141500,149200,141500,81232,11905473300,00,0.00,N,2,7100, 20250219,141700,140200,144200,140200,40986,5841743500,00,0.00,N,2,1500, 20250218,140200,139000,140400,138500,26976,3776056300,00,0.00,N,2,1400, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index f23da1ee4a04..44978816e95d 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4190,4160,4205,4100,1222318,5120297295,00,0.00,N,2,20, 20250219,4170,4065,4180,4035,30871,127195555,00,0.00,N,2,105, 20250218,4065,4045,4080,4010,20177,81589505,00,0.00,N,2,20, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 9fa67a770398..d4ed64cc3158 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1083,1080,1090,1076,25192,27283807,00,0.00,N,5,-3, 20250219,1086,1073,1086,1073,40293,43540463,00,0.00,N,2,13, 20250218,1073,1085,1087,1070,26075,28022096,00,0.00,N,5,-5, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 7f50f5a09472..b04ff7d13848 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3465,3485,3500,3450,63131,219644955,00,0.00,N,2,10, 20250219,3455,3465,3495,3430,59667,206233125,00,0.00,N,5,-10, 20250218,3465,3460,3470,3415,66869,230358245,00,0.00,N,2,30, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index 8b9737ebab60..2e3ee636f32c 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12260,12090,12260,12010,34354,418177790,00,0.00,N,2,200, 20250219,12060,12040,12070,11960,47088,566134570,00,0.00,N,2,60, 20250218,12000,11880,12010,11790,19309,230335070,00,0.00,N,2,120, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index 99b60f4b67a8..f718ec93d371 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,351000,350500,356500,350500,14695,5183028000,00,0.00,N,5,-1000, 20250219,352000,348000,354500,347000,17253,6082722500,00,0.00,N,2,3500, 20250218,348500,354000,359000,346000,31519,11036051500,00,0.00,N,5,-3500, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index 8beb85f77298..36f29e16d78e 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13240,13770,13770,13240,199122,2678955660,00,0.00,N,5,-280, 20250219,13520,13990,13990,13480,320517,4384448270,00,0.00,N,5,-470, 20250218,13990,13980,14380,13810,1430209,20101830280,00,0.00,N,2,10, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 1e8b93dd6cff..ee9da29ba20a 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,144,144,144,143,806618,115712684,00,0.00,N,2,1, 20250219,143,143,144,142,1068675,152770497,00,0.00,N,3,0, 20250218,143,143,144,141,1070940,152555184,00,0.00,N,3,0, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 9cbc513d2318..e15bd9ee2fd7 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12560,12600,12840,12510,39529,499765820,00,0.00,N,2,40, 20250219,12520,12670,12720,12490,59279,745597960,00,0.00,N,5,-120, 20250218,12640,12620,12670,12410,63690,800354170,00,0.00,N,2,190, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index 73f7c64e1148..f44e1a8bdec2 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4595,4700,4760,4515,111270,512661595,00,0.00,N,5,-55, 20250219,4650,4850,4960,4515,284125,1337754370,00,0.00,N,5,-125, 20250218,4775,4705,5050,4700,417114,2013798430,00,0.00,N,2,75, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index edecb2d1e058..02f95c6a82f0 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31000,31000,31500,30650,1396,43236300,00,0.00,N,3,0, 20250219,31000,30800,31650,30400,2053,63668500,00,0.00,N,2,200, 20250218,30800,30850,30900,30650,153,4695950,00,0.00,N,5,-50, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index d2bbffc6eab9..a6047af935cb 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,78300,78300,78900,76000,76199,5882944000,00,0.00,N,5,-300, 20250219,78600,78300,79700,78200,45584,3600005800,00,0.00,N,2,300, 20250218,78300,80200,80200,78100,65165,5124149800,00,0.00,N,5,-1900, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index 09d76b325355..31b152d0861e 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2350,2325,2385,2290,141745,333038800,00,0.00,N,2,30, 20250219,2320,2270,2340,2265,125052,288827720,00,0.00,N,2,50, 20250218,2270,2255,2275,2230,63656,143632630,00,0.00,N,2,15, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index ce97e01f555d..bcac2699f23a 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13020,13000,13340,12910,55830,734953430,00,0.00,N,2,10, 20250219,13010,13030,13110,12850,42805,556478540,00,0.00,N,2,30, 20250218,12980,12770,13000,12610,43325,554130590,00,0.00,N,2,210, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index c7d06bc9b2c1..f984b2d27fd7 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4155,4210,4215,4105,58562,242288430,00,0.00,N,5,-55, 20250219,4210,4220,4260,4155,58554,245713670,00,0.00,N,3,0, 20250218,4210,4130,4235,4130,21424,89555670,00,0.00,N,2,45, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 5ff9f075a95b..38321dcd4925 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8880,8900,8930,8850,5599,49715790,00,0.00,N,3,0, 20250219,8880,8990,8990,8800,17091,151468570,00,0.00,N,5,-30, 20250218,8910,8840,8960,8840,13149,116875490,00,0.00,N,2,10, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 630e31caad13..5ba28ea963ad 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,90400,90400,90800,90200,5064,457531400,00,0.00,N,3,0, 20250219,90400,90000,90700,90000,4793,433527100,00,0.00,N,2,400, 20250218,90000,89700,90300,89700,7847,706189400,00,0.00,N,2,200, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 31d2905a6245..0a478afbb3e5 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,53400,53300,53500,52400,749,39731300,00,0.00,N,2,100, 20250219,53300,53000,53400,52500,1447,76398600,00,0.00,N,5,-100, 20250218,53400,53200,53500,52600,1807,95582500,00,0.00,N,5,-300, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 0ad0373016c7..0af31b3b1828 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4315,4320,4390,4270,48358,208806810,00,0.00,N,5,-5, 20250219,4320,4170,4390,4170,192122,830328805,00,0.00,N,2,120, 20250218,4200,4150,4225,4120,65000,271020295,00,0.00,N,2,30, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index 81e22b64f49d..9aeef6a2ccf5 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4395,4335,4435,4325,43273,189633660,00,0.00,N,2,70, 20250219,4325,4295,4335,4270,24455,105354765,00,0.00,N,2,25, 20250218,4300,4310,4340,4240,30612,130670545,00,0.00,N,5,-40, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 43f98e220d78..a81eee54c5b1 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2170,2205,2250,2160,618887,1351513105,00,0.00,N,5,-50, 20250219,2220,2075,2235,2055,2150953,4644611005,00,0.00,N,2,145, 20250218,2075,2045,2085,2040,298191,615627100,00,0.00,N,2,15, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index 6fe65dbe990b..e3c803b030bc 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3865,3840,3870,3830,7059,27205030,00,0.00,N,2,35, 20250219,3830,3820,3835,3815,11898,45508685,00,0.00,N,2,20, 20250218,3810,3830,3830,3800,7648,29123465,00,0.00,N,5,-5, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index e79e496a14cc..dabc32f84bc4 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,48600,47800,49150,47800,18623,903621950,00,0.00,N,2,900, 20250219,47700,47800,47950,47400,14638,698298750,00,0.00,N,5,-50, 20250218,47750,47500,47800,47050,18831,895369900,00,0.00,N,2,450, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index 85ebb4e282ba..a7da036a3e90 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8030,7910,8140,7890,606482,4868778560,00,0.00,N,3,0, 20250219,8030,7610,8690,7560,4407795,36294344210,00,0.00,N,2,450, 20250218,7580,7550,7680,7450,485870,3677428700,00,0.00,N,2,70, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index fb3c24490288..d3abf31fb6d8 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4400,4500,4515,4400,17480,77334270,00,0.00,N,5,-45, 20250219,4445,4400,4485,4400,17539,78017115,00,0.00,N,3,0, 20250218,4445,4400,4450,4365,14748,65120190,00,0.00,N,2,15, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index 1d3faa3e6334..5aba7d7db07c 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,719,732,736,709,1670749,1200122826,00,0.00,N,5,-13, 20250219,732,716,754,716,4800469,3518744941,00,0.00,N,2,16, 20250218,716,781,820,711,11876776,8905027600,00,0.00,N,5,-224, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 5fd5c17e89b2..36072510f38d 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,41200,40700,41500,40400,4436,182308450,00,0.00,N,2,500, 20250219,40700,40350,40700,40000,2752,110983150,00,0.00,N,2,350, 20250218,40350,40100,40350,39900,738,29532650,00,0.00,N,5,-150, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index 268fa8eb6209..ab24d3ce9392 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5950,6000,6030,5920,40166,239190910,00,0.00,N,5,-40, 20250219,5990,5900,6050,5900,12675,75783120,00,0.00,N,2,80, 20250218,5910,5930,5990,5890,18876,111822950,00,0.00,N,5,-30, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 44a43c5a10a8..c3a236170dc5 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1070,1070,1116,1054,66172,70476188,00,0.00,N,5,-10, 20250219,1080,1082,1132,1062,26349,28609971,00,0.00,N,5,-5, 20250218,1085,1081,1095,1060,111423,120071769,00,0.00,N,2,4, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 2c0982a6eb29..d2da289b8ad0 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6490,6470,6560,6400,28698,185614320,00,0.00,N,2,20, 20250219,6470,6430,6500,6350,16040,103516920,00,0.00,N,2,30, 20250218,6440,6280,6490,6270,33486,213472650,00,0.00,N,2,160, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 9f99214076b6..7043522a1a10 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8750,8720,8770,8690,7863,68689930,00,0.00,N,2,30, 20250219,8720,8700,8750,8670,14341,125016540,00,0.00,N,3,0, 20250218,8720,8650,8740,8610,14325,124532180,00,0.00,N,2,50, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 62b22e04cefe..9ba994558ba5 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7640,7680,7770,7590,32486,248446400,00,0.00,N,3,0, 20250219,7640,7610,7660,7570,42356,322818280,00,0.00,N,2,30, 20250218,7610,7550,7620,7540,33273,252249130,00,0.00,N,2,40, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 2c105e49020f..20a05f07799f 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22750,22350,22800,22250,77068,1747340500,00,0.00,N,2,200, 20250219,22550,22300,22650,22250,95866,2161438450,00,0.00,N,2,50, 20250218,22500,21950,22500,21750,132014,2935193450,00,0.00,N,2,500, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index e5018698dfe3..de61bc314cbd 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4330,4345,4375,4245,634952,2739630075,00,0.00,N,5,-20, 20250219,4350,4360,4380,4285,261489,1132061605,00,0.00,N,5,-5, 20250218,4355,4350,4380,4310,263459,1147372580,00,0.00,N,2,5, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index 011d4920022e..4e10ab7b03ba 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,486,486,486,486,0,0,00,0.00,Y,3,0, +20250224,486,486,486,486,0,0,00,0.00,Y,3,0, +20250221,486,486,486,486,0,0,00,0.00,Y,0,0, +20250220,486,486,486,486,0,0,00,0.00,Y,0,0, 20250219,486,486,486,486,0,0,00,0.00,Y,0,0, -20250218,486,486,486,486,0,0,00,0.00,Y,0,0, -20250217,486,486,486,486,0,0,00,0.00,Y,0,0, +20250218,486,486,486,486,0,0,00,0.00,N,0,0, +20250217,486,486,486,486,0,0,00,0.00,N,0,0, 20250214,486,486,486,486,0,0,00,0.00,N,0,0, 20250213,486,486,486,486,0,0,00,0.00,N,0,0, 20250212,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 18d37ec335ca..dbc5cbf7707d 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,54500,54600,57300,53200,1215246,67361925000,00,0.00,N,2,1400, 20250219,53100,49600,53900,49550,885918,46695194850,00,0.00,N,2,3500, 20250218,49600,51400,51400,49400,306101,15277526400,00,0.00,N,5,-1300, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index 0f942bf3f663..c013a9c9322f 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23200,23150,23450,23100,14984,349020900,00,0.00,N,2,50, 20250219,23150,23000,23150,22950,15250,351478950,00,0.00,N,2,150, 20250218,23000,23250,23250,22850,17214,395717750,00,0.00,N,3,0, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index d230d140e073..16e8de015250 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250224,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250221,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250220,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, 20250219,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250218,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250217,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250218,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250217,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250214,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250213,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250212,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index b59149cc0341..34b0f5cb1c6b 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4295,4340,4390,4240,96922,418427500,00,0.00,N,5,-45, 20250219,4340,4140,4410,4140,218842,944829035,00,0.00,N,2,205, 20250218,4135,4160,4175,4090,61548,253518550,00,0.00,N,5,-20, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 9db7fbc027b3..a9fe86d7d8dd 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,90200,93800,94000,87600,64569,5791728900,00,0.00,N,5,-2900, 20250219,93100,91300,94000,90200,45088,4179437400,00,0.00,N,2,2300, 20250218,90800,90700,91700,90200,32606,2963781200,00,0.00,N,2,100, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index e23bf64f9589..f46bc653205a 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14400,14340,14410,14150,49340,706596970,00,0.00,N,2,140, 20250219,14260,14150,14370,14100,51693,737554840,00,0.00,N,2,90, 20250218,14170,14410,14420,14020,113167,1604036770,00,0.00,N,5,-300, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index 13c983dace23..416824b737c4 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27950,29150,31500,27950,3223434,94925829100,00,0.00,N,5,-200, 20250219,28150,28100,28850,27700,1060512,30066232950,00,0.00,N,2,700, 20250218,27450,27250,28450,26950,665903,18403140850,00,0.00,N,2,350, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 0bd53c7087a3..70096ae14c11 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,106900,105300,107000,105000,20715,2203068300,00,0.00,N,2,1700, 20250219,105200,104200,106400,104200,25958,2740450600,00,0.00,N,2,200, 20250218,105000,105900,106100,103600,22919,2394103300,00,0.00,N,5,-700, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index e5af5b54dded..ddf42a65c1ea 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,499,517,517,499,312117,158221330,00,0.00,N,5,-24, 20250219,523,530,531,516,120738,63107492,00,0.00,N,5,-7, 20250218,530,536,536,516,230594,120662228,00,0.00,N,5,-6, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index 042bb20c579c..22e3113b24a9 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2115,2095,2120,2085,18231,38348520,00,0.00,N,2,20, 20250219,2095,2070,2110,2070,17931,37448615,00,0.00,N,2,10, 20250218,2085,2085,2110,2075,24754,51760645,00,0.00,N,3,0, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index de4907e1a8fd..97fb9df7390f 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,203000,202500,204000,201500,354026,71712810500,00,0.00,N,5,-1000, 20250219,204000,198900,204500,198800,854114,173187142900,00,0.00,N,2,3500, 20250218,200500,200000,201500,198900,560363,112234459200,00,0.00,N,2,700, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 8b641b18cb93..83590c82faa1 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2190,2170,2190,2155,28321,61526300,00,0.00,N,2,15, 20250219,2175,2160,2185,2150,88062,190875490,00,0.00,N,2,5, 20250218,2170,2170,2190,2160,52112,113174615,00,0.00,N,2,10, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 96cf04282cb1..3be4962003fa 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20850,21600,21900,20550,409029,8711940750,00,0.00,N,5,-250, 20250219,21100,20000,21350,19980,426971,8926586000,00,0.00,N,2,1100, 20250218,20000,20500,20500,19850,151779,3043247480,00,0.00,N,5,-400, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 945373c0ae7d..271031f06137 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,52000,52000,52900,51500,9369,489233300,00,0.00,N,3,0, 20250219,52000,51300,52000,51000,11451,590398400,00,0.00,N,2,700, 20250218,51300,50800,51400,50500,9226,469345500,00,0.00,N,2,300, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index aac59734a84d..dc916f1ec972 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5220,5140,5260,5070,228033,1179314370,00,0.00,N,2,80, 20250219,5140,5100,5140,5050,82166,420192790,00,0.00,N,2,40, 20250218,5100,5110,5140,5060,122806,626437210,00,0.00,N,2,10, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index be13b89be914..9ea2146fcbff 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,268500,260500,271000,258500,596260,158928029000,00,0.00,N,2,10000, 20250219,258500,248500,262000,248500,530138,137180549500,00,0.00,N,2,10000, 20250218,248500,250500,251000,246500,179534,44629555000,00,0.00,N,5,-1500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 567f419b526e..796fce9a17ee 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17770,17850,17950,17720,21048,375428630,00,0.00,N,5,-130, 20250219,17900,17850,18040,17850,22924,410979420,00,0.00,N,2,50, 20250218,17850,17660,17900,17600,45444,808468220,00,0.00,N,2,200, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index 3896d58105e4..dc5d884e7e2b 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,48100,47300,48500,47250,13776,661355750,00,0.00,N,2,700, 20250219,47400,47250,47600,47050,10139,479184450,00,0.00,N,2,350, 20250218,47050,47800,48000,46950,12568,592615400,00,0.00,N,5,-700, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 4d71f49f97d8..6c52481e6d5a 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6330,6100,6640,6070,90699,579749060,00,0.00,N,2,160, 20250219,6170,6320,6330,6010,44247,273919280,00,0.00,N,5,-150, 20250218,6320,5940,6330,5940,111308,686337330,00,0.00,N,2,390, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 6a6cf7768d8f..91b5d72e0b78 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10350,10450,10450,10320,11884,122985700,00,0.00,N,5,-80, 20250219,10430,10400,10470,10300,26090,270678050,00,0.00,N,2,50, 20250218,10380,10360,10420,10310,21899,226923790,00,0.00,N,5,-10, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index 715d0796063a..97a4db634dfe 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10830,11090,11170,10580,884037,9511804220,00,0.00,N,5,-260, 20250219,11090,11450,11580,10990,1021769,11448998260,00,0.00,N,5,-390, 20250218,11480,10850,11610,10320,2993913,33669931420,00,0.00,N,2,810, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 21bb1d60f47d..2b98788882bd 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6080,6180,6180,6040,2298,13949230,00,0.00,N,2,10, 20250219,6070,6080,6190,6050,6821,41779560,00,0.00,N,2,40, 20250218,6030,6110,6110,6000,6163,37322000,00,0.00,N,5,-100, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index 89fedc24f486..a6007ea4b9fb 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4415,4325,4435,4325,23411,102951345,00,0.00,N,2,80, 20250219,4335,4340,4420,4325,18341,80501215,00,0.00,N,3,0, 20250218,4335,4305,4395,4300,20005,86838330,00,0.00,N,2,10, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index ac837a48887d..1bb7874d3593 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5430,5460,5460,5350,13620,73474580,00,0.00,N,5,-20, 20250219,5450,5380,5460,5380,14483,78702220,00,0.00,N,2,40, 20250218,5410,5380,5440,5370,11324,61085910,00,0.00,N,2,10, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 7521248508a1..1db92126e4c3 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3950,3970,4025,3920,21782,85815065,00,0.00,N,5,-30, 20250219,3980,3980,4010,3920,31852,126286845,00,0.00,N,2,40, 20250218,3940,3850,3955,3850,11397,44514405,00,0.00,N,2,55, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index f23b63f1c1ae..5ad217528a7d 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10360,10200,10370,10190,6647,68229170,00,0.00,N,2,130, 20250219,10230,10370,10370,10190,12605,128851580,00,0.00,N,5,-20, 20250218,10250,10300,10370,10150,9542,97732520,00,0.00,N,2,20, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index a7da08d395c7..64a5fbb0c2d9 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28000,27950,28200,27550,54921,1533417200,00,0.00,N,2,450, 20250219,27550,28100,28100,27450,40976,1133196600,00,0.00,N,5,-550, 20250218,28100,27700,28400,27700,53540,1507295200,00,0.00,N,2,400, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 60895ff62360..f849fee67b84 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13810,13750,13820,13740,240,3308400,00,0.00,N,2,40, 20250219,13770,13740,13770,13710,2397,32954430,00,0.00,N,3,0, 20250218,13770,13850,13850,13750,1382,19030170,00,0.00,N,5,-10, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 231ba16a5dec..556bc2758058 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,100800,99900,101800,99800,173910,17515913605,00,0.00,N,5,-100, 20250219,100900,102000,102300,100900,235810,23907653200,00,0.00,N,5,-2300, 20250218,103200,101700,103900,101300,112136,11563811400,00,0.00,N,2,300, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index e6fd1b50e614..a1e9d4252c37 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,29350,28600,29700,28000,240505,6983445800,00,0.00,N,2,750, 20250219,28600,27250,28650,27050,216213,6094884500,00,0.00,N,2,1250, 20250218,27350,27250,27550,27100,108094,2946939000,00,0.00,N,2,100, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 3062f2ce9308..45798be91202 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3825,3785,3850,3775,254498,971670790,00,0.00,N,2,40, 20250219,3785,3785,3815,3760,172467,652233080,00,0.00,N,2,5, 20250218,3780,3830,3875,3775,167844,637505660,00,0.00,N,5,-60, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 3794536ab814..55f8d6c378bd 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8300,8420,8460,8210,203644,1696272430,00,0.00,N,5,-140, 20250219,8440,8590,8600,8370,214436,1814356050,00,0.00,N,5,-110, 20250218,8550,8600,8690,8490,265012,2275094240,00,0.00,N,5,-40, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index 7c80f64cebcc..56f1d8e01991 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1774,1749,1808,1747,4111366,7324572631,00,0.00,N,2,27, 20250219,1747,1725,1772,1711,3101971,5383650200,00,0.00,N,2,28, 20250218,1719,1720,1726,1701,1356812,2323056521,00,0.00,N,5,-1, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index 09e9c85dcaf7..d90305f4041d 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,58400,59100,59100,58100,21589060,1264910439050,00,0.00,N,5,-300, 20250219,58700,57400,58900,57300,25395152,1481741681100,00,0.00,N,2,1800, 20250218,56900,56200,57200,55900,22131008,1254587816860,00,0.00,N,2,900, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 98e479692e92..a2505986bd89 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15150,15010,15320,15010,650232,9864086640,00,0.00,N,5,-10, 20250219,15160,15020,15200,14990,470630,7131473170,00,0.00,N,2,100, 20250218,15060,15140,15240,14970,420849,6338558150,00,0.00,N,5,-80, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 4d146a1b3246..3a2533d72c10 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6790,6850,6960,6760,112177,770172340,00,0.00,N,5,-60, 20250219,6850,6670,6940,6660,150030,1024611500,00,0.00,N,2,160, 20250218,6690,6640,6720,6600,91293,608935380,00,0.00,N,2,50, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 4bd79f194f21..95504cc4b8e7 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3515,3510,3545,3485,33388,117054590,00,0.00,N,2,15, 20250219,3500,3515,3525,3485,33174,116353750,00,0.00,N,2,15, 20250218,3485,3470,3500,3430,24876,86366975,00,0.00,N,2,50, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index 0e549cdc85bc..1a8d84fd2d01 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9190,8800,9190,8800,24211,218312380,00,0.00,N,2,410, 20250219,8780,8770,8810,8750,8587,75317310,00,0.00,N,2,10, 20250218,8770,8760,8780,8700,16287,142446360,00,0.00,N,2,10, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 46daf62da7b6..1664ee6d4eaa 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,34650,34550,35100,34350,16785,584328950,00,0.00,N,2,200, 20250219,34450,34100,34550,33900,30809,1054886350,00,0.00,N,2,400, 20250218,34050,33800,34100,33350,18835,636224000,00,0.00,N,2,250, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index a4ad830e54e0..ce9086f0d878 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1709,1729,1730,1700,379079,647621628,00,0.00,N,5,-21, 20250219,1730,1718,1739,1690,587825,1006217391,00,0.00,N,2,11, 20250218,1719,1750,1756,1708,480560,825116530,00,0.00,N,5,-31, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 23c3f0c1602c..2d6461fbe1eb 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5020,5040,5040,4945,143829,717091460,00,0.00,N,5,-10, 20250219,5030,5030,5070,4855,174704,874481180,00,0.00,N,3,0, 20250218,5030,5110,5120,4975,142676,717285530,00,0.00,N,5,-70, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index b271feabdd4b..791a21037815 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8840,8830,8970,8830,12540,111211320,00,0.00,N,3,0, 20250219,8840,8840,8930,8830,14758,130739430,00,0.00,N,5,-30, 20250218,8870,8820,8920,8770,13685,121336660,00,0.00,N,5,-10, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index ec532d064878..dd3691a0b423 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,32950,31550,33750,31350,160915,5288812150,00,0.00,N,2,1500, 20250219,31450,30100,32550,29850,211013,6630431500,00,0.00,N,2,1600, 20250218,29850,30200,30250,29650,68195,2033389350,00,0.00,N,5,-350, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index db92ab07846c..136ecf869255 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,36900,36550,36950,36500,10179,374241850,00,0.00,N,2,50, 20250219,36850,36450,36900,36450,14390,528161900,00,0.00,N,2,350, 20250218,36500,36350,36550,36050,8832,320247500,00,0.00,N,2,50, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index b37e37b2303b..c9779f9c18f0 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5680,5890,5890,5610,51743,296168990,00,0.00,N,5,-250, 20250219,5930,5990,6070,5820,58338,346413790,00,0.00,N,5,-60, 20250218,5990,5600,6030,5570,168262,987841580,00,0.00,N,2,430, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 8931290ccc59..995ed18a3008 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,748,745,762,738,54883,41127070,00,0.00,N,2,3, 20250219,745,753,753,745,28162,21070973,00,0.00,N,5,-8, 20250218,753,757,758,748,24855,18705808,00,0.00,N,5,-5, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 8806bb3e0d72..9dd666dc3af8 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8240,8240,8270,8200,91043,749920630,00,0.00,N,3,0, 20250219,8240,8150,8240,8110,117426,960901530,00,0.00,N,2,80, 20250218,8160,8160,8180,8120,61701,502420780,00,0.00,N,3,0, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 293b0f419dc3..c4085bd1efb5 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,121000,126600,127200,119600,359888,43764443700,00,0.00,N,5,-5300, 20250219,126300,134100,136700,125200,707833,91781075400,00,0.00,N,5,-2100, 20250218,128400,120500,129000,119600,389219,48786784900,00,0.00,N,2,7300, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index 5d2e32068f05..4d789bf91f2d 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,131400,132500,132500,131200,47687,6274609700,00,0.00,N,5,-1000, 20250219,132400,133000,133200,131400,54362,7190904900,00,0.00,N,5,-700, 20250218,133100,135000,135100,131600,48133,6384518100,00,0.00,N,5,-2100, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index c0dc3dd3f603..2686b165fc50 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3310,3430,3435,3295,1672056,5590529890,00,0.00,N,5,-95, 20250219,3405,3520,3535,3405,3054854,10576140640,00,0.00,N,5,-35, 20250218,3440,3430,3460,3395,2161975,7423594120,00,0.00,N,2,25, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 947a9c181984..5b0f837fdb6c 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18570,19000,19090,18570,429703,8029840220,00,0.00,N,5,-490, 20250219,19060,19660,19660,19060,482618,9277980160,00,0.00,N,5,-500, 20250218,19560,18640,19800,18470,809265,15605645900,00,0.00,N,2,860, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index e3853da38ce1..81c71e7d9659 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6990,7260,7260,6970,15537,109238880,00,0.00,N,5,-80, 20250219,7070,6970,7210,6960,9686,68989530,00,0.00,N,2,70, 20250218,7000,7400,7400,6980,7838,55269450,00,0.00,N,5,-140, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 47ff10d22c79..fc790524be78 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250224,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250221,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250220,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, 20250219,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250218,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250217,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250218,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250217,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250214,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250213,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250212,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 87037e686208..4d31868a6250 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14110,14210,14230,14010,16773,236934600,00,0.00,N,5,-90, 20250219,14200,14310,14440,14130,17616,251527460,00,0.00,N,5,-120, 20250218,14320,14330,14490,14220,10460,150236340,00,0.00,N,5,-50, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 46b698b8d6f5..5576ab94f5c7 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,247000,228500,248500,228000,793909,191801124500,00,0.00,N,2,15500, +20250221,231500,227500,233000,225000,382424,87974621500,00,0.00,N,2,4500, 20250220,227000,225500,232000,224500,387643,88283735500,00,0.00,N,2,1000, 20250219,226000,216000,228000,216000,500588,112847768000,00,0.00,N,2,8500, 20250218,217500,221500,221500,215000,261388,56906326500,00,0.00,N,5,-2000, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index cea8748021a0..794c12b6a252 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1689,1778,1825,1683,1070564,1846076404,00,0.00,N,5,-68, 20250219,1757,1719,1794,1712,1000760,1759204945,00,0.00,N,2,38, 20250218,1719,1733,1769,1700,600123,1035014644,00,0.00,N,5,-44, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index ecb26f7bb83b..f2753edd296e 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2480,2515,2515,2435,13484,33063315,00,0.00,N,5,-35, 20250219,2515,2485,2515,2455,2478,6168400,00,0.00,N,5,-5, 20250218,2520,2485,2530,2455,2507,6246965,00,0.00,N,2,35, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 353f3e30470f..390894ed03ef 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4905,4990,4990,4895,58432,287986320,00,0.00,N,5,-60, 20250219,4965,4910,4980,4880,54832,270578060,00,0.00,N,2,55, 20250218,4910,4915,4945,4870,84615,414415995,00,0.00,N,5,-30, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index 931d49c36d46..e16dd7d1aa96 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,102600,104400,105600,101900,39090,4040214600,00,0.00,N,5,-1500, 20250219,104100,107200,108800,104100,38214,4020137600,00,0.00,N,5,-4900, 20250218,109000,107200,110000,104200,46029,5003989900,00,0.00,N,2,1700, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index 4ab8122d164d..2299f207dcf6 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13750,13130,13790,12830,1178394,15739654120,00,0.00,N,2,470, 20250219,13280,12670,14490,12580,4950881,68158995560,00,0.00,N,2,830, 20250218,12450,12470,12530,12260,165879,2050490040,00,0.00,N,5,-20, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 453aeee11ca8..1675e21a1985 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5690,5550,5740,5550,174673,994603230,00,0.00,N,2,150, 20250219,5540,5570,5590,5540,110244,614033930,00,0.00,N,5,-20, 20250218,5560,5620,5620,5530,55665,309165100,00,0.00,N,5,-10, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 7dee9cfe892e..611d653bf4be 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1038,1019,1045,1018,238924,247112812,00,0.00,N,2,16, 20250219,1022,1013,1023,1012,139579,141996748,00,0.00,N,2,10, 20250218,1012,1018,1020,1009,82540,83577707,00,0.00,N,5,-5, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index cca51b39d7cf..0dbeae64afcb 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8860,8760,8880,8720,350200,3086844160,00,0.00,N,2,20, 20250219,8840,8550,8870,8550,907428,7984684530,00,0.00,N,2,280, 20250218,8560,8570,8650,8530,593805,5093809980,00,0.00,N,5,-60, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index c9b3dc4e3630..e8aef8a794bc 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10020,10020,10090,9980,14886,149277670,00,0.00,N,3,0, 20250219,10020,10120,10150,9960,13461,134949740,00,0.00,N,2,20, 20250218,10000,9990,10040,9950,4562,45519030,00,0.00,N,2,10, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index ea58e456d899..03de61de0868 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7190,7140,7590,7110,781699,5729819070,00,0.00,N,2,100, 20250219,7090,7010,7130,7000,73378,517846880,00,0.00,N,2,80, 20250218,7010,7060,7110,7000,80676,568546200,00,0.00,N,5,-60, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index d6adfadc1b72..151e43eb8e44 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11860,12030,12030,11840,27731,329719180,00,0.00,N,5,-170, 20250219,12030,12010,12160,11850,45010,539187960,00,0.00,N,5,-60, 20250218,12090,12010,12150,12010,27735,334382520,00,0.00,N,3,0, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index f6058e4c1076..309f8afd2a44 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2985,3055,3075,2955,314218,944443665,00,0.00,N,5,-60, 20250219,3045,3120,3120,3040,379815,1163098635,00,0.00,N,5,-35, 20250218,3080,3010,3110,2995,917711,2814344040,00,0.00,N,2,100, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index f3af94a764b8..a2d782747800 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3050,3040,3055,3025,7289,22184445,00,0.00,N,2,10, 20250219,3040,3015,3040,2980,10675,32296925,00,0.00,N,2,20, 20250218,3020,2995,3030,2985,6118,18449155,00,0.00,N,2,25, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index 3e41596b4448..9bc4ad8f4235 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14830,14760,15040,14760,1397,20802420,00,0.00,N,3,0, 20250219,14830,14850,15000,14770,4027,60139360,00,0.00,N,5,-10, 20250218,14840,14790,14870,14760,665,9830930,00,0.00,N,2,50, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 2c13abad0026..c6136b563223 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15850,15360,15900,15330,350565,5524620680,00,0.00,N,2,400, 20250219,15450,15140,15530,15090,212801,3276010760,00,0.00,N,2,270, 20250218,15180,15160,15230,15080,92840,1406950990,00,0.00,N,5,-50, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index f29db0fd1f88..47e457611757 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2250,2220,2295,2210,3451694,7768085035,00,0.00,N,2,5, 20250219,2245,2125,2330,2075,10356356,23233203515,00,0.00,N,2,130, 20250218,2115,2110,2150,2100,1285019,2724812245,00,0.00,N,2,5, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index cd48d3070593..3c3c4ba85ff3 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,836,835,844,829,102162,87007247,00,0.00,N,2,1, 20250219,835,832,847,830,72284,60459343,00,0.00,N,2,3, 20250218,832,864,870,827,293549,246901674,00,0.00,N,5,-27, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index c4ccfc178594..16031fa0a746 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,35000,34700,35150,34500,8655,302307000,00,0.00,N,2,50, 20250219,34950,35100,35400,34850,8725,306591400,00,0.00,N,3,0, 20250218,34950,34700,35200,34700,3236,112944550,00,0.00,N,2,100, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index efb7e668db83..78c5f0f3e8e7 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2145,2125,2160,2100,210891,449708360,00,0.00,N,2,20, 20250219,2125,2095,2125,2080,141251,297072310,00,0.00,N,2,30, 20250218,2095,2090,2100,2060,135967,283139560,00,0.00,N,3,0, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 0a24078041e5..ceded4354b61 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1650,1654,1660,1643,65661,108362414,00,0.00,N,2,2, 20250219,1648,1655,1666,1646,92061,152312295,00,0.00,N,5,-7, 20250218,1655,1656,1672,1654,29911,49593858,00,0.00,N,5,-17, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 0a0d13c5bac2..bde56aa9fda0 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,394500,387000,395000,386500,4928,1933483500,00,0.00,N,2,6000, 20250219,388500,383500,389000,383500,3755,1456868500,00,0.00,N,2,4000, 20250218,384500,385500,387500,381500,4593,1764056000,00,0.00,N,5,-3000, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index d40e74470441..5ecc5ab72c60 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8190,8160,8250,8160,9492,77887010,00,0.00,N,2,20, 20250219,8170,8210,8210,8150,18644,152447960,00,0.00,N,5,-40, 20250218,8210,8260,8270,8160,7574,62057510,00,0.00,N,5,-20, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index 7fb4a7d21bc4..66d96496088f 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21250,20800,21550,20650,108751,2303503150,00,0.00,N,2,750, 20250219,20500,20450,20850,20150,102572,2103250300,00,0.00,N,2,50, 20250218,20450,20550,20650,20100,63544,1293064950,00,0.00,N,3,0, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 68a23fd586ea..fae71ba13543 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6210,6180,6250,6160,97666,606037260,00,0.00,N,2,30, 20250219,6180,6230,6270,6170,95231,590153060,00,0.00,N,5,-50, 20250218,6230,6200,6250,6150,107498,666080910,00,0.00,N,2,30, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 5e9c92b37385..58a4401030c7 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18800,19990,20600,18800,975149,18979449920,00,0.00,N,5,-1400, 20250219,20200,20050,20450,19890,521395,10481032390,00,0.00,N,5,-150, 20250218,20350,20500,20650,19490,1115255,22330424900,00,0.00,N,2,750, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index a2caa1ffaf98..936bf7241853 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,761,785,794,760,2222062,1709735762,00,0.00,N,5,-26, 20250219,787,773,795,767,2130131,1664260576,00,0.00,N,2,14, 20250218,773,797,797,762,2067156,1593849613,00,0.00,N,5,-10, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 966c2c7a418c..8768fec80b6d 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2070,2060,2120,2060,9958,20637115,00,0.00,N,3,0, 20250219,2070,2065,2070,2030,16552,33958190,00,0.00,N,2,5, 20250218,2065,2085,2085,2065,9442,19562095,00,0.00,N,5,-5, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index edd0beb6430d..07cdf603eb6c 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,41200,40600,41900,40350,6717,276270500,00,0.00,N,2,950, 20250219,40250,40250,40750,40100,4116,166114900,00,0.00,N,5,-50, 20250218,40300,40450,40500,40150,747,30091300,00,0.00,N,5,-100, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 50ff2ebf0ad2..fd5c75a51a93 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11200,11280,11360,11120,24283,273354810,00,0.00,N,5,-70, 20250219,11270,11270,11360,11240,30659,346100270,00,0.00,N,3,0, 20250218,11270,11150,11330,11110,32931,369960920,00,0.00,N,2,110, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index c2d2a7617eae..6ed8cb662998 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6100,6080,6110,6070,1563,9495560,00,0.00,N,2,20, 20250219,6080,6100,6130,6060,5005,30451690,00,0.00,N,5,-50, 20250218,6130,6130,6140,6030,5231,31862360,00,0.00,N,3,0, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 8425dd338efb..395b14692628 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250224,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250221,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250220,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, 20250219,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250218,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250217,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250218,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250217,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250214,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250213,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250212,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 0eb405031b7b..874a73de3c35 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,70 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,41000,41550,42950,39950,2720850,112402065550,00,0.00,N,5,-100, -20250219,41100,43900,43950,40800,3004777,127788539650,00,0.00,N,5,-1500, -20250218,42600,42050,43400,41300,2733702,116401209400,00,0.00,N,2,900, -20250217,41700,41800,42400,40900,1534437,64049009800,00,0.00,N,2,100, -20250214,41600,43900,43950,41600,2228647,94484756950,00,0.00,N,5,-1400, -20250213,43000,42150,44700,41600,6908483,299704760000,00,0.00,N,2,2300, -20250212,40700,38800,41350,37550,4340902,174862562050,00,0.00,N,2,1900, -20250211,38800,38700,39950,37700,2506189,97367149850,00,0.00,N,2,550, -20250210,38250,37500,39600,36600,2430993,93550461950,00,0.00,N,2,100, -20250207,38150,39100,39500,37850,2005007,77296708950,00,0.00,N,5,-600, -20250206,38750,39200,40500,37850,4621838,181995009000,00,0.00,N,2,950, -20250205,37800,36950,38300,36650,3400922,127933823400,00,0.00,N,2,2250, -20250204,35550,35400,37250,35150,4426934,159844875850,00,0.00,N,2,1300, -20250203,34250,37500,37700,33800,6264912,219891312850,00,0.00,N,5,-4450, -20250131,38700,38200,39550,37700,4905960,189407463550,00,0.00,N,5,-2200, -20250124,40900,38850,41400,37350,13326132,529747337700,00,0.00,N,2,8950, -20250123,31950,31850,32500,31300,3683932,119223276300,00,0.00,N,2,500, -20250122,31450,29900,31750,29600,4750857,147076094150,00,0.00,N,2,1400, -20250121,30050,27800,31450,27400,7454782,222140986850,00,0.00,N,2,2100, -20250120,27950,28450,28550,27600,1312780,36773572900,00,0.00,N,5,-350, -20250117,28300,26900,28800,26300,4218186,117105289600,00,0.00,N,2,1700, -20250116,26600,27300,29100,26500,5565578,154972151850,00,0.00,N,2,100, -20250115,26500,25900,27450,25850,1875797,49908784200,00,0.00,N,2,550, -20250114,25950,26550,26550,25050,1937322,50019395300,00,0.00,N,5,-300, -20250113,26250,27000,27750,26250,1574745,42267255700,00,0.00,N,5,-1050, -20250110,27300,28750,29400,27300,2679344,75326503200,00,0.00,N,5,-1900, -20250109,29200,26800,29400,25800,5378297,150744351750,00,0.00,N,2,2250, -20250108,26950,26300,27350,26200,2093117,56043803050,00,0.00,N,2,100, -20250107,26850,29800,29800,25550,7417990,204255260500,00,0.00,N,5,-2500, -20250106,29350,28950,29650,28450,3990733,116386028350,00,0.00,N,2,900, -20250103,28450,26950,29600,26800,6090725,172453283250,00,0.00,N,2,1000, -20250102,27450,27250,28750,27100,2704001,75236311250,00,0.00,N,2,100, -20241230,27350,27650,28500,27250,1642626,45615751150,00,0.00,N,5,-550, -20241227,27900,27800,29600,27750,4447453,127515038650,00,0.00,N,5,-300, -20241226,28200,27650,29350,26400,5168599,145531837200,00,0.00,N,2,500, -20241224,27700,28500,29400,27100,8212692,231821608500,00,0.00,N,2,1350, -20241223,26350,25250,26650,25100,2663943,70229064400,00,0.00,N,2,1550, -20241220,24800,26850,26900,24650,2333137,59199995300,00,0.00,N,5,-1650, -20241219,26450,25400,27100,25400,2897979,76541569900,00,0.00,N,5,-50, -20241218,26500,26000,27000,25600,2831466,74465359300,00,0.00,N,5,-200, -20241217,26700,25600,26800,24850,8097541,211107566600,00,0.00,N,2,1750, -20241216,24950,22250,25650,21900,11236493,274716644100,00,0.00,N,2,3200, -20241213,21750,21300,22450,21250,4624929,100825374850,00,0.00,N,2,650, -20241212,21100,22250,22750,21000,6570184,143117015050,00,0.00,N,5,-3300, -20241211,24400,22850,24650,22400,4524680,106604597100,00,0.00,N,2,1600, -20241210,22800,23350,23750,22250,2254351,51767551850,00,0.00,N,5,-350, -20241209,23150,23150,24500,22700,3210698,76077370500,00,0.00,N,5,-600, -20241206,23750,23050,24700,21350,8977221,209083051850,00,0.00,N,2,700, -20241205,23050,26900,27250,22600,8044357,198167007600,00,0.00,N,5,-3200, -20241204,26250,26400,29150,25500,15593098,427309114100,00,0.00,N,5,-500, -20241203,26750,23100,27100,22500,23921958,600523543400,00,0.00,N,2,5650, -20241202,21100,22450,22550,21000,1430413,31449276250,00,0.00,N,5,-1200, -20241129,22300,22500,22800,21250,1339915,29565014000,00,0.00,N,2,200, -20241128,22100,21600,22300,21350,875299,19124603550,00,0.00,N,2,500, -20241127,21600,22650,22850,21300,1431084,30963859300,00,0.00,N,5,-1000, -20241126,22600,23350,23350,22450,935889,21299605200,00,0.00,N,5,-800, -20241125,23400,23000,23450,22900,960052,22326347700,00,0.00,N,2,400, -20241122,23000,23000,23400,22700,937148,21591861100,00,0.00,N,2,300, -20241121,22700,22700,23600,22350,1301686,29844710400,00,0.00,N,5,-100, -20241120,22800,22900,23600,22600,1856248,42822084750,00,0.00,N,2,300, -20241119,22500,21200,22700,21050,2386406,52847631500,00,0.00,N,2,1250, -20241118,21250,22250,22400,21000,2316269,49790664300,00,0.00,N,5,-1150, -20241115,22400,22750,23200,21500,3455326,77014682150,00,0.00,N,5,-1150, -20241114,23550,24550,24800,23000,2473317,58884466950,00,0.00,N,5,-1000, -20241113,24550,23950,26000,23900,3026324,75779369100,00,0.00,N,5,-100, -20241112,24650,24500,25950,23700,4919081,122713181200,00,0.00,N,2,100, +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, +20250220,39873,40408,41769,38852,2797728,112402065550,00,0.00,N,5,-97, +20250219,39970,42693,42742,39678,3089678,127788539650,00,0.00,N,5,-1458, +20250218,41429,40894,42207,40165,2810944,116401209400,00,0.00,N,2,875, +20250217,40554,40651,41234,39776,1577793,64049009800,00,0.00,N,2,97, +20250214,40456,42693,42742,40456,2291618,94484756950,00,0.00,N,5,-1361, +20250213,41818,40991,43471,40456,7103685,299704760000,00,0.00,N,2,2236, +20250212,39581,37733,40213,36518,4463556,174862562050,00,0.00,N,2,1847, +20250211,37733,37636,38852,36664,2577002,97367149850,00,0.00,N,2,534, +20250210,37198,36469,38511,35594,2499681,93550461950,00,0.00,N,2,97, +20250207,37101,38025,38414,36809,2061659,77296708950,00,0.00,N,5,-583, +20250206,37685,38122,39387,36809,4752430,181995009000,00,0.00,N,2,923, +20250205,36761,35934,37247,35642,3497016,127933823400,00,0.00,N,2,2188, +20250204,34573,34427,36226,34184,4552019,159844875850,00,0.00,N,2,1264, +20250203,33308,36469,36664,32871,6441929,219891312850,00,0.00,N,5,-4327, +20250131,37636,37150,38463,36664,5044580,189407463550,00,0.00,N,5,-2139, +20250124,39776,37782,40262,36323,13702668,529747337700,00,0.00,N,2,8704, +20250123,31072,30974,31606,30439,3788023,119223276300,00,0.00,N,2,486, +20250122,30585,29078,30877,28786,4885094,147076094150,00,0.00,N,2,1361, +20250121,29224,27036,30585,26647,7665420,222140986850,00,0.00,N,2,2042, +20250120,27181,27668,27765,26841,1349873,36773572900,00,0.00,N,5,-340, +20250117,27522,26160,28008,25577,4337372,117105289600,00,0.00,N,2,1653, +20250116,25869,26549,28300,25771,5722836,154972151850,00,0.00,N,2,97, +20250115,25771,25188,26695,25139,1928798,49908784200,00,0.00,N,2,534, +20250114,25236,25820,25820,24361,1992061,50019395300,00,0.00,N,5,-291, +20250113,25528,26258,26987,25528,1619240,42267255700,00,0.00,N,5,-1021, +20250110,26549,27959,28592,26549,2755050,75326503200,00,0.00,N,5,-1847, +20250109,28397,26063,28592,25091,5530263,150744351750,00,0.00,N,2,2188, +20250108,26209,25577,26598,25480,2152259,56043803050,00,0.00,N,2,97, +20250107,26112,28981,28981,24847,7627588,204255260500,00,0.00,N,5,-2431, +20250106,28543,28154,28835,27668,4103492,116386028350,00,0.00,N,2,875, +20250103,27668,26209,28786,26063,6262821,172453283250,00,0.00,N,2,972, +20250102,26695,26501,27959,26355,2780403,75236311250,00,0.00,N,2,97, +20241230,26598,26890,27716,26501,1689039,45615751150,00,0.00,N,5,-534, +20241227,27133,27036,28786,26987,4573117,127515038650,00,0.00,N,5,-291, +20241226,27425,26890,28543,25674,5314640,145531837200,00,0.00,N,2,486, +20241224,26938,27716,28592,26355,8444745,231821608500,00,0.00,N,2,1312, +20241223,25625,24556,25917,24410,2739213,70229064400,00,0.00,N,2,1507, +20241220,24118,26112,26160,23972,2399060,59199995300,00,0.00,N,5,-1604, +20241219,25723,24702,26355,24702,2979862,76541569900,00,0.00,N,5,-48, +20241218,25771,25285,26258,24896,2911470,74465359300,00,0.00,N,5,-194, +20241217,25966,24896,26063,24167,8326340,211107566600,00,0.00,N,2,1701, +20241216,24264,21638,24945,21298,11553985,274716644100,00,0.00,N,2,3112, +20241213,21152,20714,21833,20666,4755608,100825374850,00,0.00,N,2,632, +20241212,20520,21638,22124,20422,6755827,143117015050,00,0.00,N,5,-3209, +20241211,23729,22222,23972,21784,4652526,106604597100,00,0.00,N,2,1556, +20241210,22173,22708,23097,21638,2318048,51767551850,00,0.00,N,5,-340, +20241209,22513,22513,23826,22076,3301417,76077370500,00,0.00,N,5,-583, +20241206,23097,22416,24021,20763,9230876,209083051850,00,0.00,N,2,680, +20241205,22416,26160,26501,21978,8271653,198167007600,00,0.00,N,5,-3112, +20241204,25528,25674,28348,24799,16033688,427309114100,00,0.00,N,5,-486, +20241203,26014,22465,26355,21881,24597884,600523543400,00,0.00,N,2,5494, +20241202,20520,21833,21930,20422,1470829,31449276250,00,0.00,N,5,-1167, +20241129,21687,21881,22173,20666,1377774,29565014000,00,0.00,N,2,194, +20241128,21492,21006,21687,20763,900030,19124603550,00,0.00,N,2,486, +20241127,21006,22027,22222,20714,1471519,30963859300,00,0.00,N,5,-972, +20241126,21978,22708,22708,21833,962332,21299605200,00,0.00,N,5,-778, +20241125,22756,22367,22805,22270,987178,22326347700,00,0.00,N,2,389, +20241122,22367,22367,22756,22076,963627,21591861100,00,0.00,N,2,291, +20241121,22076,22076,22951,21735,1338465,29844710400,00,0.00,N,5,-97, +20241120,22173,22270,22951,21978,1908697,42822084750,00,0.00,N,2,291, +20241119,21881,20617,22076,20471,2453835,52847631500,00,0.00,N,2,1215, +20241118,20666,21638,21784,20422,2381716,49790664300,00,0.00,N,5,-1118, +20241115,21784,22124,22562,20909,3552957,77014682150,00,0.00,N,5,-1118, +20241114,22902,23875,24118,22367,2543201,58884466950,00,0.00,N,5,-972, +20241113,23875,23291,25285,23243,3111834,75779369100,00,0.00,N,5,-97, +20241112,23972,23826,25236,23048,5058071,122713181200,00,0.00,N,2,97, 20241111,24550,26000,26550,24250,8495403,213410088400,00,0.00,N,5,-7200, 20241108,31750,33600,34600,31500,3969906,130565720650,00,0.00,N,5,-1950, 20241107,33700,31350,34450,30500,4846422,158954523250,00,0.00,N,2,2750, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 12a41910c3d0..9de76c79db40 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4030,4140,4220,4030,17717,72115120,00,0.00,N,5,-120, 20250219,4150,4150,4190,4090,6177,25652095,00,0.00,N,5,-25, 20250218,4175,4220,4230,4150,6708,27985080,00,0.00,N,5,-95, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 5f012a62b5cf..a863a7c1025f 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,34100,35150,35150,33850,7511,256220900,00,0.00,N,5,-500, 20250219,34600,35250,35250,34450,8041,279345050,00,0.00,N,5,-300, 20250218,34900,33450,35050,33450,20388,706678150,00,0.00,N,2,1450, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 7e697c3f825a..5060ccdd8337 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12560,12540,12680,12500,9387,117717180,00,0.00,N,2,30, 20250219,12530,12380,12580,12310,7581,94621360,00,0.00,N,2,60, 20250218,12470,12320,12580,12320,5621,69836970,00,0.00,N,2,150, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 8bc5998eebc6..7a2e59587ad5 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1092,1110,1156,1090,977061,1087179355,00,0.00,N,5,-46, 20250219,1138,1101,1189,1085,2948967,3354135633,00,0.00,N,2,37, 20250218,1101,1235,1250,1013,7357343,8072584739,00,0.00,N,5,-174, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index 74de3fa5961f..92618cd18741 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11610,11850,11850,11440,3233,37510460,00,0.00,N,5,-130, 20250219,11740,11650,11990,11550,5424,63159790,00,0.00,N,5,-60, 20250218,11800,11800,12000,11460,3769,43815700,00,0.00,N,3,0, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index baef3548dbf1..200e962a4069 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13240,13960,14080,13180,375336,5089652810,00,0.00,N,5,-760, 20250219,14000,14050,14440,13700,813756,11463132690,00,0.00,N,2,90, 20250218,13910,14100,14110,13700,541231,7528185980,00,0.00,N,2,10, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 7879ef787b92..71c578ab9d95 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4860,4980,4990,4850,381314,1870093390,00,0.00,N,5,-140, 20250219,5000,5260,5330,4955,918895,4718198375,00,0.00,N,5,-300, 20250218,5300,4800,5710,4690,6490166,34502486090,00,0.00,N,2,645, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index d740609a7b41..f93d48c0737b 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6930,6940,6940,6790,62754,430500660,00,0.00,N,5,-10, 20250219,6940,6780,6950,6770,64999,447096400,00,0.00,N,2,110, 20250218,6830,6860,6900,6750,85982,583351330,00,0.00,N,5,-80, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 568d9c76506e..436eca50686f 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1475,1451,1480,1443,202578,297531994,00,0.00,N,2,26, 20250219,1449,1450,1455,1429,201524,290316358,00,0.00,N,5,-1, 20250218,1450,1475,1475,1433,312850,452786784,00,0.00,N,5,-28, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 348777cc7e7b..0d7e1a0b14e4 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1003,997,1011,995,264975,265269878,00,0.00,N,2,2, 20250219,1001,1005,1010,993,281197,281253677,00,0.00,N,5,-2, 20250218,1003,1003,1009,998,283871,284583395,00,0.00,N,5,-6, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index 3cae2112406f..c1ac44eb9a22 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7130,7170,7170,7060,59709,424721440,00,0.00,N,5,-20, 20250219,7150,7110,7170,7110,73313,524095370,00,0.00,N,2,10, 20250218,7140,7100,7150,7100,51122,364601080,00,0.00,N,2,10, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index 1923fe726668..5522f356e023 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250224,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250221,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250220,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, 20250219,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250218,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250217,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250218,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250217,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250214,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250213,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250212,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 18e1ebf0420b..ccabb0b525ac 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5450,5500,5620,5400,69069,378114250,00,0.00,N,5,-50, 20250219,5500,5450,5510,5420,45404,248130180,00,0.00,N,2,60, 20250218,5440,5450,5490,5390,47416,257703310,00,0.00,N,5,-40, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index 1c84cdac3e86..d07b9e379e74 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3435,3415,3455,3415,78031,268073580,00,0.00,N,2,5, 20250219,3430,3400,3435,3395,82463,282098405,00,0.00,N,2,5, 20250218,3425,3425,3435,3370,140715,478962005,00,0.00,N,2,15, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 170047538bf3..5a9e197da8a5 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,491,455,500,455,348654,167410774,00,0.00,N,2,36, 20250219,455,460,477,454,64232,29476429,00,0.00,N,5,-5, 20250218,460,453,469,453,71924,33079540,00,0.00,N,2,8, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 97d19f04aa5d..a06c699fe949 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1428,1408,1448,1406,1155407,1652497048,00,0.00,N,2,20, 20250219,1408,1396,1410,1394,499526,699913845,00,0.00,N,2,10, 20250218,1398,1401,1408,1391,396345,553423656,00,0.00,N,5,-4, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index c6f66bce2531..fa1b7a5674b9 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4010,4015,4030,4000,3478,13939855,00,0.00,N,5,-5, 20250219,4015,4005,4045,3990,4249,17050690,00,0.00,N,2,10, 20250218,4005,3980,4025,3980,3334,13340660,00,0.00,N,2,15, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 6b82a441e8f7..159a77388a38 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2250,2210,2250,2195,24750,55074535,00,0.00,N,2,40, 20250219,2210,2175,2210,2175,20326,44705750,00,0.00,N,2,30, 20250218,2180,2165,2185,2155,17732,38488620,00,0.00,N,2,5, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index ab36f6f9c69a..5be21764e150 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3760,3750,3775,3750,586,2205885,00,0.00,N,5,-10, 20250219,3770,3770,3770,3710,4480,16756925,00,0.00,N,3,0, 20250218,3770,3785,3785,3770,2305,8699305,00,0.00,N,2,10, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index ea60facefb08..642bc7b271e9 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16070,15700,16500,15580,25602,407540530,00,0.00,N,2,370, 20250219,15700,16110,16110,15530,43627,686353860,00,0.00,N,5,-410, 20250218,16110,16350,16350,15990,13100,210844840,00,0.00,N,5,-90, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index b0d02f59b22d..b71dbe6cf438 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10890,11260,11310,10790,4090,45359260,00,0.00,N,5,-370, 20250219,11260,11350,11410,11190,3956,44762200,00,0.00,N,5,-100, 20250218,11360,11200,11500,11200,3926,44789950,00,0.00,N,2,160, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index 1b44c10cb2f1..a1e66a00df5c 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,757,720,766,715,512162,380528593,00,0.00,N,2,40, 20250219,717,702,725,695,326195,232075955,00,0.00,N,2,15, 20250218,702,696,704,690,150419,104937097,00,0.00,N,2,2, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 1347627a1e75..e1aaf021a9be 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1761,1849,1913,1761,3428231,6349216921,00,0.00,N,5,-99, 20250219,1860,1873,1983,1820,8836471,16827972392,00,0.00,N,5,-20, 20250218,1880,1764,2015,1745,36145664,70083028741,00,0.00,N,2,124, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index 131c6ab51f9a..f49540fb4320 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,34000,34900,35400,33900,128643,4450340400,00,0.00,N,5,-900, 20250219,34900,35250,36750,33350,221902,7847663450,00,0.00,N,5,-550, 20250218,35450,32850,36000,32600,294334,10398193650,00,0.00,N,2,2300, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index afb30e474d34..aa457101e1fc 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,41800,41100,42550,40700,511610,21376711000,00,0.00,N,2,1800, 20250219,40000,39300,40400,39250,139743,5574207800,00,0.00,N,2,650, 20250218,39350,39500,39550,39150,63313,2488981700,00,0.00,N,5,-200, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 8b19ff90b6e0..89139b115f83 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20850,21100,21750,20450,831920,17405019300,00,0.00,N,5,-750, 20250219,21600,24100,24250,21400,1642452,36533597500,00,0.00,N,5,-1800, 20250218,23400,23300,24350,22550,1857134,43741701600,00,0.00,N,2,250, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index cb69cde1cbdd..7c92a1aea19b 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,60200,60800,60800,59200,2094,125382400,00,0.00,N,2,300, 20250219,59900,59000,60000,58300,2386,141416100,00,0.00,N,2,900, 20250218,59000,59200,59600,58700,1810,106875700,00,0.00,N,5,-200, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index c50ca7a3c6a9..61c56dc97058 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,29000,28700,29400,28650,138668,4029351900,00,0.00,N,2,100, 20250219,28900,28650,29000,28400,150625,4332694300,00,0.00,N,2,150, 20250218,28750,28600,28850,28450,95474,2734953250,00,0.00,N,5,-50, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 6460c6b06ba5..24bd99692d0c 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,650,639,657,638,1096425,710921695,00,0.00,N,2,9, 20250219,641,631,648,631,1141617,730829879,00,0.00,N,2,10, 20250218,631,626,633,621,1402034,879822041,00,0.00,N,5,-7, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index 4b02e085831b..1c5483b529aa 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3830,3830,3870,3810,64201,246901940,00,0.00,N,3,0, 20250219,3830,3820,3830,3790,50396,192195145,00,0.00,N,3,0, 20250218,3830,3815,3835,3785,39171,148993010,00,0.00,N,2,15, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index c0df2b95a5f6..74a8627993e7 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18990,19180,19180,18760,2733,51709830,00,0.00,N,2,30, 20250219,18960,19380,19380,18920,2263,42970120,00,0.00,N,5,-50, 20250218,19010,19130,19130,18900,2438,46356650,00,0.00,N,2,70, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index bfa5d8cc5d3e..32d5e2a60d65 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,143900,143800,144400,140700,413639,59034959500,00,0.00,N,5,-800, 20250219,144700,144900,146100,144200,310954,45085336300,00,0.00,N,5,-600, 20250218,145300,147100,147100,143500,301393,43589942800,00,0.00,N,5,-2100, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 968a8bed3a95..356ba8e1af21 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3780,3860,3860,3730,83240,314177580,00,0.00,N,2,45, 20250219,3735,3730,3750,3725,14086,52898225,00,0.00,N,2,5, 20250218,3730,3715,3770,3710,15834,59100860,00,0.00,N,2,15, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 052f7355fbe7..9a630011c3fa 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2250,2250,2260,2225,93962,210852875,00,0.00,N,3,0, 20250219,2250,2265,2300,2245,106873,241770235,00,0.00,N,5,-5, 20250218,2255,2240,2270,2225,95978,215456330,00,0.00,N,2,15, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index aee5b580e679..0287c9c5c350 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1411,1412,1432,1408,188536,267700692,00,0.00,N,5,-15, 20250219,1426,1432,1440,1407,105910,151096761,00,0.00,N,2,7, 20250218,1419,1396,1428,1390,108284,152846799,00,0.00,N,2,23, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index 62da0996cd6e..deb0b1b51cd2 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2085,2080,2090,2070,33479,69640810,00,0.00,N,3,0, 20250219,2085,2055,2085,2055,104923,217934545,00,0.00,N,2,25, 20250218,2060,2055,2070,2050,69754,143807905,00,0.00,N,2,5, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index bd64cdae0357..c6713cd6c820 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,47100,46500,47150,46300,20399,956313100,00,0.00,N,2,300, 20250219,46800,46100,47100,46100,24868,1163659600,00,0.00,N,2,500, 20250218,46300,46200,46650,46050,13171,610882700,00,0.00,N,5,-100, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index f27eab361e3c..a4e1e9b98721 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1376,1383,1392,1376,408175,564437482,00,0.00,N,5,-7, 20250219,1383,1372,1388,1341,977267,1332519945,00,0.00,N,2,11, 20250218,1372,1377,1387,1363,324667,445929573,00,0.00,N,5,-8, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index 4fc7f6436e8a..7b6d1cf8b28a 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5780,5620,5840,5610,120850,695991170,00,0.00,N,2,160, 20250219,5620,5630,5700,5540,96978,547338280,00,0.00,N,5,-10, 20250218,5630,5540,5660,5490,73698,410888860,00,0.00,N,2,110, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 2c09a971030c..35179fedb7bf 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16420,16280,16420,16050,11594,187823900,00,0.00,N,2,310, 20250219,16110,16050,16190,15970,15442,248327610,00,0.00,N,2,60, 20250218,16050,16330,16330,15980,7911,127011820,00,0.00,N,5,-130, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index b478c93052c8..3245d5fd7512 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,352,359,359,350,228105,80451209,00,0.00,N,5,-7, 20250219,359,358,365,348,185755,66146379,00,0.00,N,2,1, 20250218,358,362,366,352,310228,110188943,00,0.00,N,5,-4, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 5809e8f702a3..38b6a0ea2bf3 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1030,1044,1044,1021,26981,27721114,00,0.00,N,2,1, 20250219,1029,1019,1033,1010,31770,32383556,00,0.00,N,2,10, 20250218,1019,1020,1023,1012,22980,23365975,00,0.00,N,5,-1, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index e1b5d9c89b10..8e197a4f96b5 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2610,2710,2720,2610,75245,200083925,00,0.00,N,5,-100, 20250219,2710,2700,2790,2590,165664,441033845,00,0.00,N,2,10, 20250218,2700,2830,2865,2550,285253,772561130,00,0.00,N,5,-115, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index 4ed1ecd9818c..72f1cd4c687a 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,38150,38200,39250,37700,418701,16122586950,00,0.00,N,3,0, 20250219,38150,39350,39400,38100,527333,20238890800,00,0.00,N,5,-1200, 20250218,39350,39050,39650,38050,436762,16932759750,00,0.00,N,2,450, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 420f4bdd7962..85d9a46a4fb2 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,900,955,955,894,58943,53607273,00,0.00,N,5,-30, 20250219,930,917,981,914,49562,47196564,00,0.00,N,2,5, 20250218,925,935,956,918,42483,39854615,00,0.00,N,5,-10, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index 3662c4a29c96..581446568fcf 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,78200,80400,81200,78000,98051,7726551900,00,0.00,N,5,-2500, 20250219,80700,81500,81600,80000,62990,5079711500,00,0.00,N,5,-900, 20250218,81600,81900,82300,79900,63537,5148492400,00,0.00,N,5,-600, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 50304a90aaba..4ddea18990a4 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,722,735,735,717,142909,103232626,00,0.00,N,5,-1, 20250219,723,715,728,715,92382,66521584,00,0.00,N,2,3, 20250218,720,718,729,713,100863,72252224,00,0.00,N,5,-4, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index f20fffe000f9..bbfe7565c93a 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,40700,42850,43450,40650,178213,7452135700,00,0.00,N,5,-2600, 20250219,43300,44350,45700,43200,352370,15594128900,00,0.00,N,2,500, 20250218,42800,43100,43100,41900,157456,6683641300,00,0.00,N,5,-300, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 7ad09511f463..4aa7f2dc3526 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13900,13810,15620,13690,4766881,70217350050,00,0.00,N,5,-160, 20250219,14060,12150,15520,12140,12046622,174355694020,00,0.00,N,2,1910, 20250218,12150,12380,12470,12050,197643,2405821630,00,0.00,N,5,-220, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index d2ea6c980659..81df3dfbfb92 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,217500,234500,235000,216500,714667,158025205500,00,0.00,N,5,-21500, 20250219,239000,233500,244500,232500,431148,103642538500,00,0.00,N,2,6500, 20250218,232500,228000,233000,223500,228927,52509604500,00,0.00,N,2,7000, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 414923e3dd33..7c73c613fb79 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2730,2715,2755,2715,80980,222027400,00,0.00,N,5,-10, 20250219,2740,2710,2745,2690,78623,214085385,00,0.00,N,2,30, 20250218,2710,2715,2735,2690,78418,212504540,00,0.00,N,5,-10, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index ad3dcd44e8fb..5f700026ae95 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2080,1998,2165,1963,227727,472195398,00,0.00,N,2,83, 20250219,1997,2020,2020,1912,370782,735302422,00,0.00,N,5,-13, 20250218,2010,2110,2140,2000,181476,373896500,00,0.00,N,5,-55, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 598fb5f89231..49af37ae38f1 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9080,8900,9130,8850,39687,356117040,00,0.00,N,2,180, 20250219,8900,8930,8930,8850,19494,173379180,00,0.00,N,5,-30, 20250218,8930,8950,9040,8890,19081,170536320,00,0.00,N,5,-20, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 31dd1c6b906d..c4e321a46651 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1250,1275,1285,1245,997354,1258995127,00,0.00,N,5,-38, 20250219,1288,1348,1349,1275,1201466,1554525131,00,0.00,N,5,-27, 20250218,1315,1290,1374,1258,2540869,3325054944,00,0.00,N,2,48, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index b03e240cecac..e651c6fc1c92 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25550,25400,25650,25400,438,11186650,00,0.00,N,2,150, 20250219,25400,25650,25800,25400,9745,248923250,00,0.00,N,5,-100, 20250218,25500,25700,25850,25350,13217,337890700,00,0.00,N,5,-200, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index dc10ced979a5..a11ef4a4cbd4 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6160,6300,6360,6130,85478,531871550,00,0.00,N,5,-190, 20250219,6350,6250,6400,6150,164848,1035828510,00,0.00,N,2,80, 20250218,6270,6100,6400,6100,236176,1485623640,00,0.00,N,2,180, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 6d6ecb16be69..cb49f7e36165 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,382,365,387,361,710684,263237211,00,0.00,N,2,14, 20250219,368,369,375,363,341055,125047894,00,0.00,N,5,-1, 20250218,369,376,378,366,489058,180968963,00,0.00,N,5,-10, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 3a381d2b377f..986affd6af6c 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21050,22100,22100,20950,1889695,40236902600,00,0.00,N,5,-850, 20250219,21900,22100,22250,21800,1618674,35555372600,00,0.00,N,5,-200, 20250218,22100,22000,22250,21600,2021442,44222274800,00,0.00,N,2,400, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 7b0f833f5a30..6e317976d626 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9930,9800,10050,9670,392372,3894694520,00,0.00,N,2,130, 20250219,9800,9690,9890,9640,707404,6897787910,00,0.00,N,2,220, 20250218,9580,10810,10830,9570,1922184,19029229960,00,0.00,N,5,-1220, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index ac16f9f4c2ee..4663d6ba76ad 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,88900,85800,88900,84900,21451,1892582400,00,0.00,N,2,3100, 20250219,85800,84900,87600,84800,19467,1683319000,00,0.00,N,5,-900, 20250218,86700,85300,87500,85100,14132,1220583200,00,0.00,N,2,600, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 4ffcae02f0da..800f2583c75d 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2135,2175,2175,2120,15287,32758175,00,0.00,N,5,-40, 20250219,2175,2150,2185,2145,25347,54791235,00,0.00,N,3,0, 20250218,2175,2145,2180,2135,17189,37068390,00,0.00,N,2,20, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index de3edf3a729c..59f2a1f920a1 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,81900,83100,85900,81200,137857,11516851500,00,0.00,N,5,-1200, 20250219,83100,76200,83500,76200,244854,19909197500,00,0.00,N,2,7000, 20250218,76100,75300,77400,73700,103506,7792925000,00,0.00,N,2,300, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index f10866ad7664..4c2a68709a15 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4675,5010,5070,4660,1302776,6253420100,00,0.00,N,5,-325, 20250219,5000,5090,5260,4985,1088479,5543651215,00,0.00,N,5,-200, 20250218,5200,4990,5220,4780,2425304,12235942315,00,0.00,N,2,290, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 82ba35fa3b8d..92f35a447af7 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,291500,289000,298000,273000,1086648,312057586000,00,0.00,N,2,5000, 20250219,286500,290500,303500,280500,1654651,481896880000,00,0.00,N,2,2500, 20250218,284000,241000,285500,235500,1877943,499209035000,00,0.00,N,2,45000, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index dc55cecd62be..f5dc6519fc92 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,840000,831000,842000,815000,22223,18408643000,00,0.00,N,3,0, 20250219,840000,812000,849000,811000,35828,29770376000,00,0.00,N,2,26000, 20250218,814000,821000,832000,806000,29635,24198195000,00,0.00,N,2,1000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index d118df086823..b3e121b48914 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13590,14680,14680,13500,31385870,437709438470,00,0.00,N,5,-1140, 20250219,14730,12950,15220,12870,70378160,1015584390280,00,0.00,N,2,1800, 20250218,12930,12830,12980,12770,10215821,131823382010,00,0.00,N,2,220, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 7658e3170629..da19d4a5f61f 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,848,845,853,836,405276,342273618,00,0.00,N,5,-2, 20250219,850,835,857,833,489062,412128662,00,0.00,N,3,0, 20250218,850,893,893,845,993972,851883791,00,0.00,N,5,-44, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 079817d27a2e..369037b02f49 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5160,5270,5280,5160,17315,89924170,00,0.00,N,5,-120, 20250219,5280,5250,5300,5210,12216,64250160,00,0.00,N,2,30, 20250218,5250,5120,5260,5110,7749,40356280,00,0.00,N,2,130, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 7135dd4e96a2..e6344313b8e0 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,664,655,670,647,65085,43123983,00,0.00,N,2,9, 20250219,655,650,657,646,139905,91195939,00,0.00,N,2,5, 20250218,650,649,652,640,49059,31680819,00,0.00,N,2,1, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index fcbf2998f8c8..23c3e7d48f91 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2930,3100,3100,2930,2119,6238265,00,0.00,N,2,20, 20250219,2910,2930,3000,2910,10245,30084960,00,0.00,N,5,-55, 20250218,2965,2990,3165,2965,3344,9953915,00,0.00,N,2,5, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index 98b8570d990a..2a728140b641 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1178,1185,1198,1176,74827,89025070,00,0.00,N,2,3, 20250219,1175,1164,1190,1158,37524,43948634,00,0.00,N,3,0, 20250218,1175,1182,1185,1167,28039,32910313,00,0.00,N,5,-10, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index 24850cbb483b..8d65c23242a7 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7670,7730,7750,7570,40622,310319150,00,0.00,N,5,-60, 20250219,7730,7450,7750,7450,102343,781138240,00,0.00,N,2,250, 20250218,7480,7450,7510,7400,22130,165161140,00,0.00,N,5,-10, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index ddb373390631..2e52e8607eca 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1196,1193,1203,1170,49316,58069754,00,0.00,N,2,3, 20250219,1193,1193,1209,1177,77345,91637021,00,0.00,N,2,11, 20250218,1182,1185,1185,1158,59489,69685949,00,0.00,N,2,7, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index b17cc016a14e..a0766af09cd1 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,545,545,545,545,0,0,00,0.00,Y,3,0, +20250224,545,545,545,545,0,0,00,0.00,Y,3,0, +20250221,545,545,545,545,0,0,00,0.00,Y,0,0, +20250220,545,545,545,545,0,0,00,0.00,Y,0,0, 20250219,545,545,545,545,0,0,00,0.00,Y,0,0, -20250218,545,545,545,545,0,0,00,0.00,Y,0,0, -20250217,545,545,545,545,0,0,00,0.00,Y,0,0, +20250218,545,545,545,545,0,0,00,0.00,N,0,0, +20250217,545,545,545,545,0,0,00,0.00,N,0,0, 20250214,545,545,545,545,0,0,00,0.00,N,0,0, 20250213,545,545,545,545,0,0,00,0.00,N,0,0, 20250212,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index 15ae186288b6..ee678c805d93 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,107900,116400,116400,107800,929210,102014960100,00,0.00,N,5,-8600, 20250219,116500,112000,119400,111900,1091800,127156116600,00,0.00,N,2,4700, 20250218,111800,111000,112900,108400,428870,47604104300,00,0.00,N,2,1000, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 2b047b1cf8f3..bcd518c590bd 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7040,7100,7160,7000,83439,587790920,00,0.00,N,5,-60, 20250219,7100,7100,7170,6920,109569,770681840,00,0.00,N,3,0, 20250218,7100,7010,7130,6960,65376,461102580,00,0.00,N,2,30, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index d1647093034c..324d1a807a42 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3160,3155,3195,3130,197600,624035385,00,0.00,N,5,-10, 20250219,3170,3115,3175,3085,227146,711872405,00,0.00,N,2,55, 20250218,3115,3070,3135,3070,150834,469061400,00,0.00,N,2,30, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index 46765376180c..c8cf96346f11 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7110,7260,7260,7100,160089,1147458340,00,0.00,N,5,-160, 20250219,7270,7100,7370,7100,245736,1791390640,00,0.00,N,2,100, 20250218,7170,7160,7230,7070,128033,914679390,00,0.00,N,2,10, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index c81fa0b55b40..da93a13d19a5 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4945,3820,4945,3820,3159987,14958510495,00,0.00,N,1,1140, 20250219,3805,3795,3955,3635,397937,1520093255,00,0.00,N,2,60, 20250218,3745,3770,3865,3730,228166,859376190,00,0.00,N,5,-130, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index 3939349fb9af..2d518ae586c9 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19070,19400,19460,19020,65287,1252700070,00,0.00,N,5,-390, 20250219,19460,19560,19630,19240,75365,1471089080,00,0.00,N,5,-100, 20250218,19560,19750,19990,19250,48943,956654730,00,0.00,N,5,-280, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index a9beed1ec058..5efc82f40b01 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3435,3460,3490,3340,739779,2525162270,00,0.00,N,5,-45, 20250219,3480,3510,3510,3420,797145,2754722090,00,0.00,N,5,-5, 20250218,3485,3415,3520,3400,1459195,5059092150,00,0.00,N,2,90, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 49f54ad327f7..134d31e10270 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,61500,60800,61700,60400,149756,9153987000,00,0.00,N,2,700, 20250219,60800,60500,61800,60500,119988,7343736500,00,0.00,N,2,300, 20250218,60500,60900,60900,60200,86637,5244519700,00,0.00,N,5,-400, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index e5f7e86584bd..9617cea0e543 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3025,3030,3060,3005,32111,97111135,00,0.00,N,5,-15, 20250219,3040,3005,3055,2990,103455,312248515,00,0.00,N,2,35, 20250218,3005,3025,3065,2995,42023,126849080,00,0.00,N,5,-15, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 66ffe8302e50..d87465fac478 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2060,2055,2090,2045,210157,434011455,00,0.00,N,5,-10, 20250219,2070,2060,2080,2045,212607,437930875,00,0.00,N,2,10, 20250218,2060,2070,2090,2040,209053,429168355,00,0.00,N,5,-10, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 33dc7d56d9e1..850c223dcedc 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5880,5840,5890,5800,46115,269568770,00,0.00,N,2,20, 20250219,5860,5850,5880,5820,20944,122546200,00,0.00,N,2,10, 20250218,5850,5860,5890,5810,33279,194526730,00,0.00,N,5,-10, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index cfbd179b47f2..e56539836481 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,167000,168600,169300,165000,136713,22881137400,00,0.00,N,5,-1000, 20250219,168000,165000,169400,164800,216997,36436678800,00,0.00,N,2,3000, 20250218,165000,165400,166600,162600,154572,25468635600,00,0.00,N,2,900, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index 952b9a050f99..20526519be82 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1070,1112,1150,1057,1841121,2007910558,00,0.00,N,5,-40, 20250219,1110,1204,1204,1061,3859660,4263052154,00,0.00,N,5,-94, 20250218,1204,1195,1224,1173,1331159,1596433260,00,0.00,N,3,0, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 88f440b16d5a..4fa9342b7ed7 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,527,527,528,524,44196,23272157,00,0.00,N,3,0, 20250219,527,530,530,521,131442,68966456,00,0.00,N,5,-3, 20250218,530,530,538,520,134497,70550849,00,0.00,N,2,4, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 7790d9fc4c3f..10675bc10d7c 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3100,3120,3160,3100,243460,762520985,00,0.00,N,5,-15, 20250219,3115,3075,3130,3055,273290,848187410,00,0.00,N,2,40, 20250218,3075,3095,3110,3055,171260,525940580,00,0.00,N,5,-20, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 618ad4db1107..fe74503ff3b7 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,70500,69100,73000,67500,390497,27734557400,00,0.00,N,2,1600, 20250219,68900,66300,69600,64300,309466,20918504400,00,0.00,N,2,3200, 20250218,65700,63700,66400,63200,301625,19656711700,00,0.00,N,2,2300, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index 946601693cd9..b28cffa9508f 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18730,18200,18750,18190,2105088,39186863340,00,0.00,N,2,430, 20250219,18300,18100,18410,18070,1417477,25916166390,00,0.00,N,2,120, 20250218,18180,18090,18250,18010,966490,17530256280,00,0.00,N,2,80, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 27d6f3aa06f1..24794250d026 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,41850,42800,42800,41500,90855,3810667750,00,0.00,N,5,-900, 20250219,42750,43050,43300,42350,140929,6030078950,00,0.00,N,2,50, 20250218,42700,39700,42700,39500,246302,10154736400,00,0.00,N,2,3350, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index ea475a8c53ca..4a7cdb0bc644 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3050,3015,3070,3005,116035,357406725,00,0.00,N,2,35, 20250219,3015,3020,3050,3010,42178,127277175,00,0.00,N,5,-5, 20250218,3020,3095,3095,3000,52397,158274310,00,0.00,N,5,-10, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index eb9d374bc726..a64830823e47 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2005,2020,2030,1998,54289,109167736,00,0.00,N,5,-5, 20250219,2010,1996,2030,1996,31847,63848405,00,0.00,N,2,10, 20250218,2000,2015,2015,1994,18956,37888605,00,0.00,N,2,1, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index bf168be1f8ea..3de569ed491b 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,814,814,814,814,0,0,00,0.00,Y,3,0, +20250224,814,814,814,814,0,0,00,0.00,Y,3,0, +20250221,814,814,814,814,0,0,00,0.00,Y,0,0, +20250220,814,814,814,814,0,0,00,0.00,Y,0,0, 20250219,814,814,814,814,0,0,00,0.00,Y,0,0, -20250218,814,814,814,814,0,0,00,0.00,Y,0,0, -20250217,814,814,814,814,0,0,00,0.00,Y,0,0, +20250218,814,814,814,814,0,0,00,0.00,N,0,0, +20250217,814,814,814,814,0,0,00,0.00,N,0,0, 20250214,814,814,814,814,0,0,00,0.00,N,0,0, 20250213,814,814,814,814,0,0,00,0.00,N,0,0, 20250212,814,814,814,814,0,0,00,0.00,N,0,0, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 27c75b57e787..77990d1e121d 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3600,3600,3620,3570,39818,142849365,00,0.00,N,5,-20, 20250219,3620,3625,3645,3590,27076,97980200,00,0.00,N,2,10, 20250218,3610,3585,3645,3570,25787,92982080,00,0.00,N,2,30, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 54d24acfa07b..0f70ef3f10c8 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1454,1438,1499,1410,326111,479658365,00,0.00,N,2,16, 20250219,1438,1374,1438,1350,282287,398240878,00,0.00,N,2,70, 20250218,1368,1326,1369,1310,106606,142545689,00,0.00,N,2,42, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 32a802e930fa..bd3ca801ef08 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,801,792,803,786,104265,83356271,00,0.00,N,2,1, 20250219,800,804,806,790,89345,71470886,00,0.00,N,2,1, 20250218,799,808,808,794,39719,31770368,00,0.00,N,2,1, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index a6ba8b08f86f..ebc140c37e7c 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,75700,75600,76200,74700,4964,374500500,00,0.00,N,2,200, 20250219,75500,75000,77700,73400,16086,1205966800,00,0.00,N,2,1100, 20250218,74400,74600,75000,73700,4260,316352900,00,0.00,N,2,100, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 94afe951523d..5d901f35a764 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2220,2180,2265,2155,1918115,4214765835,00,0.00,N,2,50, 20250219,2170,2155,2185,2115,778195,1675893490,00,0.00,N,5,-30, 20250218,2200,2065,2215,2045,2145953,4629636535,00,0.00,N,2,135, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 0006504f59bc..8ab34cb827d6 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15820,16240,17300,15820,1196243,19800934670,00,0.00,N,5,-180, 20250219,16000,15970,16470,15800,623408,10026422620,00,0.00,N,2,310, 20250218,15690,15920,16020,15630,313383,4942918910,00,0.00,N,5,-320, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index 6acbbab64bcc..ad036e76e0d9 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10250,10300,10370,10210,29845,306677700,00,0.00,N,5,-40, 20250219,10290,10220,10320,10140,35147,358582980,00,0.00,N,2,60, 20250218,10230,10140,10300,10140,17943,183180820,00,0.00,N,2,20, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 14d7d35c4b35..9880f71ac540 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2700,3230,3290,2635,8609444,24840368765,00,0.00,N,5,-35, 20250219,2735,2105,2735,2105,3499618,8892570790,00,0.00,N,1,630, 20250218,2105,2160,2220,2100,75221,159427675,00,0.00,N,5,-55, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 5fd3c470ac90..c0e9d2987882 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3415,3500,3505,3405,259509,891128030,00,0.00,N,5,-75, 20250219,3490,3580,3580,3415,429775,1497446730,00,0.00,N,2,30, 20250218,3460,3385,3480,3355,665199,2289375930,00,0.00,N,2,130, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 5abad899b150..9f4d34b1525c 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22800,23000,23050,22150,131882,2966359850,00,0.00,N,5,-200, 20250219,23000,23700,23700,22450,187724,4307844550,00,0.00,N,5,-600, 20250218,23600,23500,23900,23000,216099,5079363050,00,0.00,N,5,-100, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index e4966bbece1e..1918b9df12a3 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,125700,123900,128300,123500,130770,16563128900,00,0.00,N,2,1300, 20250219,124400,123000,125500,121800,110946,13812671800,00,0.00,N,2,1400, 20250218,123000,120000,124100,119500,102753,12626223100,00,0.00,N,2,2100, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 63716e103a80..4c3f3e5cd1dc 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,141000,151900,151900,140800,737679,106302974400,00,0.00,N,5,-11100, 20250219,152100,149600,153700,148600,595782,89834017400,00,0.00,N,2,3100, 20250218,149000,154600,154700,148400,576841,86520558700,00,0.00,N,5,-5200, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 2109e2e77679..dc1e48d7ff8c 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4350,4445,4460,4300,127365,558861875,00,0.00,N,5,-95, 20250219,4445,4315,4515,4290,223175,991828235,00,0.00,N,2,130, 20250218,4315,4225,4610,4155,442139,1920635295,00,0.00,N,2,90, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 10e0cec5d1cd..3f88cb3fbd72 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1300,1314,1337,1300,1093970,1440716187,00,0.00,N,5,-14, 20250219,1314,1297,1335,1296,1270728,1673465134,00,0.00,N,2,18, 20250218,1296,1300,1310,1290,744750,966620576,00,0.00,N,3,0, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index c1c282ba762f..2b45c9a81cf7 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1368,1360,1397,1358,603354,829701836,00,0.00,N,2,13, 20250219,1355,1333,1365,1324,537200,723157868,00,0.00,N,2,22, 20250218,1333,1301,1333,1301,325776,430204251,00,0.00,N,2,32, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 886c6c61249c..d159d195c6ca 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,404,405,407,402,35339,14316464,00,0.00,N,5,-1, 20250219,405,405,407,403,95829,38757860,00,0.00,N,5,-2, 20250218,407,406,408,403,62502,25337995,00,0.00,N,2,2, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index 794c0442c3e4..7c9bf516e30c 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,230,230,230,230,0,0,00,0.00,Y,3,0, +20250224,230,230,230,230,0,0,00,0.00,Y,3,0, +20250221,230,230,230,230,0,0,00,0.00,Y,0,0, +20250220,230,230,230,230,0,0,00,0.00,Y,0,0, 20250219,230,230,230,230,0,0,00,0.00,Y,0,0, -20250218,230,230,230,230,0,0,00,0.00,Y,0,0, -20250217,230,230,230,230,0,0,00,0.00,Y,0,0, +20250218,230,230,230,230,0,0,00,0.00,N,0,0, +20250217,230,230,230,230,0,0,00,0.00,N,0,0, 20250214,230,230,230,230,0,0,00,0.00,N,0,0, 20250213,230,220,230,219,1445207,324595660,00,0.00,N,2,5, 20250212,225,223,228,210,1215764,268486064,00,0.00,N,2,2, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 2cd7b90bedae..fc82186bfa52 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1560,1610,1627,1547,140535,220445176,00,0.00,N,3,0, 20250219,1560,1547,1565,1539,191582,297679691,00,0.00,N,2,15, 20250218,1545,1560,1569,1532,90720,139780710,00,0.00,N,5,-5, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 5eca146d6d80..71f4b52eb9fe 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, +20250221,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250220,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, 20250219,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, -20250218,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, -20250217,2290,2290,2290,2290,0,0,00,0.00,Y,3,0, +20250218,2290,2290,2290,2290,0,0,00,0.00,N,3,0, +20250217,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250214,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250213,2290,2290,2290,2290,0,0,00,0.00,N,3,0, 20250212,2290,2290,2290,2290,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index b1dda2dd35c8..dbf0df4efed7 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,854,859,860,852,30187,25804181,00,0.00,N,5,-5, 20250219,859,861,861,852,99895,85508826,00,0.00,N,5,-2, 20250218,861,852,864,852,36284,31178751,00,0.00,N,5,-3, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 0e64cc47b0e7..acdd4d5b255f 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,70800,71500,72000,70500,7592,540934200,00,0.00,N,5,-700, 20250219,71500,71700,72400,71200,8692,623174500,00,0.00,N,5,-200, 20250218,71700,71400,72600,70400,6666,476923500,00,0.00,N,2,700, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index f28dcea81669..e1ae172e58de 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,255500,252000,255500,249500,159566,40261082500,00,0.00,N,3,0, 20250219,255500,246000,258500,245500,191123,48525107472,00,0.00,N,2,7500, 20250218,248000,245000,249500,245000,150895,37361291500,00,0.00,N,2,2500, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index b6404aba0dbd..e59b6ea0bf62 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,506,509,509,498,37216,18757847,00,0.00,N,2,3, 20250219,503,496,514,492,118291,59238060,00,0.00,N,2,7, 20250218,496,490,500,487,88901,43751315,00,0.00,N,2,3, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 176299dd2ce8..63aac7482015 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,645000,627000,664000,608000,890044,566496138000,00,0.00,N,2,6000, 20250219,639000,639000,642000,619000,527197,333168286000,00,0.00,N,5,-4000, 20250218,643000,600000,659000,599000,1245770,786340917484,00,0.00,N,2,66000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 5d564c8152ac..b4a666f50083 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,76800,78000,78900,75800,189774,14597787000,00,0.00,N,5,-1100, 20250219,77900,79700,80900,77200,271395,21334860500,00,0.00,N,5,-1400, 20250218,79300,76500,80300,74400,641682,49742063800,00,0.00,N,2,2800, diff --git a/012600/day/candle-day-250.csv b/012600/day/candle-day-250.csv index 54d60165c85e..972d940ae8de 100644 --- a/012600/day/candle-day-250.csv +++ b/012600/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250224,2490,2490,2490,2490,0,0,00,0.00,Y,3,0, +20250221,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250220,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, 20250219,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250218,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, -20250217,2490,2490,2490,2490,0,0,00,0.00,Y,0,0, +20250218,2490,2490,2490,2490,0,0,00,0.00,N,0,0, +20250217,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250214,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250213,2490,2490,2490,2490,0,0,00,0.00,N,0,0, 20250212,2490,2490,2490,2490,0,0,00,0.00,N,0,0, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index b4004b1b785c..593c1d0a2409 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2935,3030,3030,2935,45404,134404355,00,0.00,N,5,-25, 20250219,2960,2985,3035,2950,78558,233254475,00,0.00,N,5,-25, 20250218,2985,2935,3005,2935,61378,182035995,00,0.00,N,2,25, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 95ef6a4db727..d4e5950c03b5 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7180,7160,7200,7150,2015,14443710,00,0.00,N,2,20, 20250219,7160,7200,7200,7150,2399,17208430,00,0.00,N,5,-40, 20250218,7200,7200,7220,7160,8238,59226140,00,0.00,N,2,60, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index a09aa059a56a..a3581820d1e7 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13280,13290,13340,13060,82587,1092682520,00,0.00,N,2,160, 20250219,13120,13380,13380,13000,103883,1364886470,00,0.00,N,5,-10, 20250218,13130,12970,13280,12860,193711,2552385170,00,0.00,N,2,260, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 407cb331f171..bae09a31197a 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2980,2960,3020,2960,124470,372131285,00,0.00,N,3,0, 20250219,2980,2920,2980,2920,109754,324323595,00,0.00,N,2,55, 20250218,2925,2935,2980,2900,69177,202873590,00,0.00,N,5,-20, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index c135ed90aa21..dbb76da73ef5 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4000,3960,4010,3960,15178,60581395,00,0.00,N,2,25, 20250219,3975,3935,3995,3930,28293,112246275,00,0.00,N,2,35, 20250218,3940,3950,3955,3935,17640,69609010,00,0.00,N,5,-5, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 43d2eebe624d..4d5f99859f2a 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,62900,61600,63000,61600,41082,2566686100,00,0.00,N,2,500, 20250219,62400,60200,62800,60100,57329,3559589600,00,0.00,N,2,1200, 20250218,61200,59200,61700,59200,36636,2236125800,00,0.00,N,2,1300, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 12259e02c127..7669bd99a45a 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6470,6540,6540,6470,38307,248666920,00,0.00,N,5,-70, 20250219,6540,6500,6540,6460,34856,226396320,00,0.00,N,2,40, 20250218,6500,6520,6530,6480,21017,136650300,00,0.00,N,5,-20, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 98d1313aefab..c02317225925 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1380,1364,1386,1354,824573,1131605286,00,0.00,N,2,13, 20250219,1367,1376,1382,1362,624302,853184305,00,0.00,N,5,-11, 20250218,1378,1377,1399,1365,973445,1341599667,00,0.00,N,5,-1, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index e773f8d2bd71..a9840894be9d 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1434,1436,1454,1431,49755,71540185,00,0.00,N,5,-6, 20250219,1440,1420,1463,1414,196121,282954082,00,0.00,N,2,21, 20250218,1419,1399,1420,1396,105060,147967783,00,0.00,N,2,8, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 72d7046451d6..20a47e23ca5e 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1372,1368,1450,1351,34330,46822686,00,0.00,N,2,9, 20250219,1363,1373,1373,1346,37525,50901351,00,0.00,N,5,-10, 20250218,1373,1397,1397,1350,25104,34422021,00,0.00,N,2,9, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index d899d600e034..ce9bbe1eac0d 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28000,30200,30200,27800,226110,6388571050,00,0.00,N,5,-1950, 20250219,29950,29250,30350,28950,144312,4273694250,00,0.00,N,2,800, 20250218,29150,29300,29950,29000,90135,2638112600,00,0.00,N,2,100, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index eb12feb6ff61..c27d48742a10 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2305,2280,2320,2280,20919,48176870,00,0.00,N,2,25, 20250219,2280,2285,2315,2260,65414,149612490,00,0.00,N,5,-5, 20250218,2285,2300,2300,2250,16402,37249450,00,0.00,N,2,35, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index 591f4c2ffbf3..0fb26a0f9cd3 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2605,2600,2630,2570,85608,221394515,00,0.00,N,2,15, 20250219,2590,2565,2625,2565,96737,251633410,00,0.00,N,2,5, 20250218,2585,2565,2595,2550,60835,156114025,00,0.00,N,2,15, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index c863f6a93fd4..9e0602ba066a 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3085,3160,3185,3050,531218,1645182945,00,0.00,N,5,-75, 20250219,3160,3105,3180,3020,921791,2844717215,00,0.00,N,2,55, 20250218,3105,3070,3130,3060,603443,1862504280,00,0.00,N,2,15, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 9ef5ff31344e..2994bea3e1b2 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1575,1571,1577,1560,33740,52954705,00,0.00,N,2,4, 20250219,1571,1573,1573,1551,51639,80779248,00,0.00,N,2,12, 20250218,1559,1563,1575,1542,61248,95341580,00,0.00,N,5,-8, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 3b1c5bf11357..6f21fa86b916 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4090,4105,4110,4055,26496,108213860,00,0.00,N,5,-15, 20250219,4105,4085,4130,4045,49270,202455690,00,0.00,N,2,20, 20250218,4085,4075,4100,4050,28237,115149235,00,0.00,N,2,10, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index caac2f115eef..326ede62bff4 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13150,13250,13290,13070,18123,238816140,00,0.00,N,5,-110, 20250219,13260,13010,13350,12900,52489,692053380,00,0.00,N,2,360, 20250218,12900,12600,12990,12590,28361,363708390,00,0.00,N,2,230, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index b90fea2acde4..49ad3245a328 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1330,1355,1355,1313,149910,199489336,00,0.00,N,5,-20, 20250219,1350,1354,1354,1304,265308,354845286,00,0.00,N,5,-4, 20250218,1354,1342,1365,1335,186405,250864147,00,0.00,N,5,-1, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index b17fecdd44f5..34a1c7c4c4fa 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,695,720,724,688,171177,120279312,00,0.00,N,5,-25, 20250219,720,692,744,689,213560,152000965,00,0.00,N,2,28, 20250218,692,685,710,681,140894,97645467,00,0.00,N,2,7, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index a8d89273fe7c..72ac2e4bd508 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3705,3710,3755,3680,287834,1068900765,00,0.00,N,5,-5, 20250219,3710,3730,3730,3645,230568,851460035,00,0.00,N,2,20, 20250218,3690,3590,3710,3555,258172,940678105,00,0.00,N,2,90, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index 13c7dc658466..65d30e4d9173 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3695,3685,3760,3660,10798,39837955,00,0.00,N,3,0, 20250219,3695,3650,3750,3650,62852,232036130,00,0.00,N,2,45, 20250218,3650,3710,3715,3600,13308,48555395,00,0.00,N,5,-10, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index dad990f2a29a..fdc358906a60 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19700,19320,19850,19060,124807,2450524680,00,0.00,N,2,300, 20250219,19400,18640,20750,18610,465113,9250436860,00,0.00,N,2,600, 20250218,18800,18380,18970,17870,151595,2802733070,00,0.00,N,2,400, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 661e75c488f0..d122dd94e691 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5730,5720,5770,5600,478056,2722703820,00,0.00,N,2,40, 20250219,5690,5530,5750,5510,689594,3896253200,00,0.00,N,2,160, 20250218,5530,5520,5650,5480,313835,1746583070,00,0.00,N,2,10, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index 61ae15ad4820..2b1b5d39502a 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3125,3015,3145,2985,67118,206339110,00,0.00,N,2,100, 20250219,3025,2940,3050,2940,46292,138938075,00,0.00,N,2,55, 20250218,2970,2955,2970,2875,28241,82373855,00,0.00,N,3,0, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index e84b1cf4feee..58eb06943ed4 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3555,3555,3560,3500,7296,25764030,00,0.00,N,5,-5, 20250219,3560,3555,3580,3490,14754,52249505,00,0.00,N,5,-5, 20250218,3565,3560,3570,3510,16893,59791300,00,0.00,N,5,-20, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 082fb9d810b6..fc6c246c6c57 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1609,1601,1726,1564,16242626,26765090334,00,0.00,N,2,20, 20250219,1589,1500,1593,1476,4931704,7634999259,00,0.00,N,2,85, 20250218,1504,1478,1517,1466,1662928,2477459517,00,0.00,N,2,19, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index d2368cbed228..3524db207e69 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1640,1622,1707,1613,704630,1174341422,00,0.00,N,2,18, 20250219,1622,1598,1633,1591,121714,196467243,00,0.00,N,2,24, 20250218,1598,1596,1615,1590,94010,150391445,00,0.00,N,3,0, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index 48a782015922..68e6511cf4a7 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250224,30200,30200,30200,30200,0,0,00,0.00,Y,3,0, +20250221,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250220,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, 20250219,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250218,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, -20250217,30200,30200,30200,30200,0,0,00,0.00,Y,0,0, +20250218,30200,30200,30200,30200,0,0,00,0.00,N,0,0, +20250217,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250214,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250213,30200,30200,30200,30200,0,0,00,0.00,N,0,0, 20250212,30200,30200,30200,30200,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 39b023a0331f..522abb04bb10 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4090,4135,4135,4065,51542,210722655,00,0.00,N,5,-20, 20250219,4110,4200,4205,4090,75078,308970285,00,0.00,N,5,-45, 20250218,4155,4160,4190,4130,53688,222623370,00,0.00,N,2,5, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 83fbb2434b9b..19ab4ea240b5 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4150,4255,4260,4070,150027,617403815,00,0.00,N,5,-105, 20250219,4255,4355,4375,4200,55214,237238135,00,0.00,N,5,-120, 20250218,4375,4365,4380,4315,23401,101871375,00,0.00,N,3,0, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index 7952628d8728..e5af2e8f9708 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2100,2125,2195,2060,632518,1330350375,00,0.00,N,5,-25, 20250219,2125,1989,2160,1963,1280225,2657014298,00,0.00,N,2,158, 20250218,1967,1935,1969,1921,295018,575582728,00,0.00,N,2,32, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index e1c440571f33..d362a25136f7 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3465,3460,3485,3440,39990,138644575,00,0.00,N,2,5, 20250219,3460,3445,3465,3430,65998,227522085,00,0.00,N,2,15, 20250218,3445,3450,3455,3425,40846,140383390,00,0.00,N,5,-5, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index 45aac2da6232..f8ca1190541a 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4980,5030,5030,4945,12261,61075425,00,0.00,N,5,-30, 20250219,5010,4975,5080,4930,37271,187169970,00,0.00,N,2,35, 20250218,4975,4970,4980,4900,10002,49461650,00,0.00,N,2,10, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 39b426400e1a..85a421769cfe 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4730,4780,4800,4730,123287,587289790,00,0.00,N,5,-60, 20250219,4790,4775,4800,4740,112231,535612975,00,0.00,N,2,5, 20250218,4785,4680,4795,4680,115827,550480625,00,0.00,N,2,65, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index a957dbf84386..5251df560949 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25850,27700,27700,25850,1023582,27017218950,00,0.00,N,5,-2350, 20250219,28200,28250,29150,27150,818856,23127524350,00,0.00,N,2,500, 20250218,27700,27900,27900,26900,627610,17270825150,00,0.00,N,5,-100, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index e093a4afc17c..4d58836c92bc 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,119200,121500,126500,117900,272463,33435418200,00,0.00,N,2,2200, 20250219,117000,113800,119200,113000,159693,18778608900,00,0.00,N,2,4100, 20250218,112900,108000,113800,107700,89210,9932621300,00,0.00,N,2,5400, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 9bc790ad60e5..d8391527e6ee 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5530,5430,5700,5390,585234,3244560860,00,0.00,N,2,100, 20250219,5430,5350,5520,5270,173085,933512620,00,0.00,N,2,30, 20250218,5400,5400,5450,5230,111472,592492670,00,0.00,N,2,50, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index cadc4dcb4ed3..6f355b1b4f51 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2250,2220,2265,2205,32693,72972920,00,0.00,N,2,5, 20250219,2245,2240,2290,2220,56359,126906580,00,0.00,N,2,25, 20250218,2220,2230,2245,2190,46621,103536105,00,0.00,N,2,5, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 5c34d9473c61..a5471781e428 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,38650,38750,39400,38250,30112,1171774650,00,0.00,N,5,-150, 20250219,38800,37300,39300,37250,42423,1647301950,00,0.00,N,2,1450, 20250218,37350,37800,38000,36850,19460,727918800,00,0.00,N,5,-350, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index a517465be224..01d22a7c0b23 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,74900,75600,76400,74500,62320,4687545900,00,0.00,N,2,600, 20250219,74300,77000,77100,73600,76377,5734219800,00,0.00,N,5,-1800, 20250218,76100,73700,76600,73000,103874,7809454100,00,0.00,N,2,2600, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index d320c07218ff..a0ba59d1bb6c 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1187,1192,1200,1186,20285,24179636,00,0.00,N,5,-5, 20250219,1192,1187,1208,1186,23451,28004832,00,0.00,N,5,-8, 20250218,1200,1202,1205,1195,15079,18081056,00,0.00,N,2,1, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index 9d4b014b2080..007936b59f5e 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5360,5700,5710,5340,1317652,7184097660,00,0.00,N,5,-410, 20250219,5770,5490,6030,5340,3731166,21351630280,00,0.00,N,2,230, 20250218,5540,5200,5540,5100,1130482,6044986230,00,0.00,N,2,360, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 3f01a9acace5..d7c0750dfff6 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3005,3005,3040,2995,6624,19932275,00,0.00,N,3,0, 20250219,3005,3005,3010,2965,7162,21466725,00,0.00,N,2,25, 20250218,2980,2985,2995,2940,1985,5905440,00,0.00,N,5,-5, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 01502c2392a2..b9d734418139 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,800,817,823,790,399736,319540808,00,0.00,N,5,-17, 20250219,817,820,830,780,694993,563508703,00,0.00,N,5,-2, 20250218,819,832,840,810,553144,454529222,00,0.00,N,5,-20, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 8a0d3e6fb1a1..0c91494ea3ed 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1365,1370,1444,1311,989415,1349553888,00,0.00,N,5,-26, 20250219,1391,1305,1397,1285,1084433,1441176053,00,0.00,N,2,92, 20250218,1299,1283,1303,1264,364452,467914409,00,0.00,N,2,29, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index bca1aca39d86..28c6c970a145 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5260,5330,5330,5220,72276,379828010,00,0.00,N,5,-90, 20250219,5350,5380,5380,5200,105481,555657940,00,0.00,N,2,20, 20250218,5330,5380,5380,5300,68855,368112910,00,0.00,N,3,0, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index ea85c35be337..7ce3fc0ab7dd 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,517,519,525,513,42305,21914326,00,0.00,N,5,-2, 20250219,519,514,524,510,34538,17800261,00,0.00,N,2,1, 20250218,518,512,519,510,33400,17170437,00,0.00,N,2,6, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 80ae7fe16c21..45af52d3cf23 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,52000,52600,52600,51800,4454,231587200,00,0.00,N,3,0, 20250219,52000,52200,52300,51700,8262,429933000,00,0.00,N,2,400, 20250218,51600,52200,52300,51600,5881,305427200,00,0.00,N,5,-200, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 246d072d9893..2109ab31d456 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,515,515,515,515,0,0,00,0.00,Y,3,0, +20250224,515,515,515,515,0,0,00,0.00,Y,3,0, +20250221,515,515,515,515,0,0,00,0.00,Y,0,0, +20250220,515,515,515,515,0,0,00,0.00,Y,0,0, 20250219,515,515,515,515,0,0,00,0.00,Y,0,0, -20250218,515,515,515,515,0,0,00,0.00,Y,0,0, -20250217,515,515,515,515,0,0,00,0.00,Y,0,0, +20250218,515,515,515,515,0,0,00,0.00,N,0,0, +20250217,515,515,515,515,0,0,00,0.00,N,0,0, 20250214,515,515,515,515,0,0,00,0.00,N,0,0, 20250213,515,515,515,515,0,0,00,0.00,N,0,0, 20250212,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 5722ebec133d..137d6aa9a35b 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4415,4480,4480,4385,48639,214588195,00,0.00,N,5,-40, 20250219,4455,4465,4475,4390,61769,273263925,00,0.00,N,5,-10, 20250218,4465,4475,4480,4410,59427,264318230,00,0.00,N,2,35, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index 3645001b4d7c..dcc18ed1f400 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5260,5350,5360,5260,247532,1312093380,00,0.00,N,5,-120, 20250219,5380,5270,5460,5250,575634,3095262980,00,0.00,N,2,100, 20250218,5280,5280,5310,5210,220268,1157680570,00,0.00,N,2,10, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index ddb71d8a624c..c9333033e1bc 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21900,21150,21950,21100,2251248,48712188300,00,0.00,N,2,650, 20250219,21250,21200,21450,21150,1395953,29723727250,00,0.00,N,2,50, 20250218,21200,21250,21300,20950,1080543,22831084850,00,0.00,N,3,0, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index fbd41c14e137..f688fe91a9b6 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3775,3760,3805,3740,31554,118921705,00,0.00,N,2,5, 20250219,3770,3770,3845,3755,91882,347878275,00,0.00,N,2,15, 20250218,3755,3740,3765,3735,17436,65405680,00,0.00,N,5,-5, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 79a05bd4cbce..5fbd1335414f 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4880,4890,4915,4870,55867,273345200,00,0.00,N,5,-10, 20250219,4890,4890,4930,4885,35796,175715595,00,0.00,N,3,0, 20250218,4890,4920,4930,4870,47666,233226025,00,0.00,N,5,-20, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 8fc75b3300d4..a4cd7f14caa3 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2290,2225,2305,2195,175222,395848425,00,0.00,N,2,85, 20250219,2205,2085,2240,2085,183919,399876150,00,0.00,N,2,125, 20250218,2080,2110,2135,2080,94575,198982015,00,0.00,N,5,-40, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 10fccccde2a4..a4b5551a8e7e 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2590,2590,2625,2520,93326,239395355,00,0.00,N,2,70, 20250219,2520,2525,2540,2475,38109,95418230,00,0.00,N,5,-5, 20250218,2525,2545,2565,2520,8699,22073770,00,0.00,N,5,-20, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index 7ae90768bacd..fce889dc95fd 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14190,14000,14200,13970,2455,34621800,00,0.00,N,2,60, 20250219,14130,14150,14150,13870,3087,43520520,00,0.00,N,2,40, 20250218,14090,14070,14250,13920,6869,96693750,00,0.00,N,2,20, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index f653d546f7f9..36a466931ccc 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,48650,48800,49500,48500,247094,12063327150,00,0.00,N,5,-350, 20250219,49000,48850,49350,48700,218822,10748251200,00,0.00,N,2,50, 20250218,48950,49100,49450,48450,228022,11159014000,00,0.00,N,5,-200, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index a5ed469d6d0f..a20ce9c6926b 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6140,6040,6290,6010,369090,2277603260,00,0.00,N,2,110, 20250219,6030,6010,6060,5960,399925,2408303290,00,0.00,N,2,60, 20250218,5970,6090,6140,5930,316707,1904642680,00,0.00,N,5,-120, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index 6167a90d3898..aec284f90594 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4000,4020,4050,3970,45463,182594565,00,0.00,N,2,5, 20250219,3995,3995,4025,3940,71698,287812240,00,0.00,N,5,-5, 20250218,4000,3970,4030,3945,33913,135044835,00,0.00,N,2,20, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index 7719803cde06..890ea8e08069 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11480,11520,11540,11480,12264,141115910,00,0.00,N,5,-30, 20250219,11510,11500,11530,11430,15822,181620650,00,0.00,N,2,30, 20250218,11480,11490,11510,11380,32830,375492150,00,0.00,N,5,-30, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index df12b65a7736..122203bdc9f6 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6020,6000,6030,5950,14778,88688260,00,0.00,N,2,40, 20250219,5980,5940,5990,5930,38283,228952990,00,0.00,N,2,50, 20250218,5930,5950,6000,5850,26879,159949080,00,0.00,N,3,0, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index a12b294cdb71..b038fdd35d82 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,268,268,272,267,230807,61902933,00,0.00,N,5,-1, 20250219,269,269,270,267,126945,34072934,00,0.00,N,3,0, 20250218,269,271,271,266,293834,78763435,00,0.00,N,5,-2, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index c3019c89e4eb..23365150f644 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6010,5940,6030,5940,59581,356451740,00,0.00,N,2,40, 20250219,5970,5980,6050,5920,72975,435778560,00,0.00,N,5,-10, 20250218,5980,5980,6020,5790,115372,681575210,00,0.00,N,3,0, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index d85687347162..713ea8559301 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3640,3590,3700,3500,26521,95603195,00,0.00,N,2,50, 20250219,3590,3600,3600,3540,6618,23657265,00,0.00,N,2,20, 20250218,3570,3550,3590,3455,7421,26094355,00,0.00,N,2,20, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index ded96f30a933..319f6841f4aa 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6950,6990,6990,6930,27149,188690130,00,0.00,N,5,-30, 20250219,6980,6960,6980,6930,32415,225297110,00,0.00,N,2,20, 20250218,6960,6960,6990,6920,22988,159932290,00,0.00,N,5,-20, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index e600652e2e1b..b071442ed437 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2845,2840,2860,2830,10539,29938115,00,0.00,N,2,5, 20250219,2840,2785,2855,2785,39953,113100630,00,0.00,N,2,50, 20250218,2790,2830,2865,2790,67391,189610070,00,0.00,N,5,-50, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 4ece7873855e..70b3db530630 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,994,994,994,994,0,0,00,0.00,Y,3,0, +20250224,994,994,994,994,0,0,00,0.00,Y,3,0, +20250221,994,994,994,994,0,0,00,0.00,Y,0,0, +20250220,994,994,994,994,0,0,00,0.00,Y,0,0, 20250219,994,994,994,994,0,0,00,0.00,Y,0,0, -20250218,994,994,994,994,0,0,00,0.00,Y,0,0, -20250217,994,994,994,994,0,0,00,0.00,Y,0,0, +20250218,994,994,994,994,0,0,00,0.00,N,0,0, +20250217,994,994,994,994,0,0,00,0.00,N,0,0, 20250214,994,994,994,994,0,0,00,0.00,N,0,0, 20250213,994,994,994,994,0,0,00,0.00,N,0,0, 20250212,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index a15a637e6809..0d8f5785f869 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,41950,41400,42500,41000,3990,165411900,00,0.00,N,2,500, 20250219,41450,41400,41750,41250,284,11767600,00,0.00,N,5,-50, 20250218,41500,41100,41850,41000,931,38637800,00,0.00,N,3,0, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index d2de5e06cc7a..001f036fb1d2 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,911,920,923,906,82186,75124040,00,0.00,N,5,-9, 20250219,920,909,926,909,224536,206334814,00,0.00,N,2,11, 20250218,909,905,950,899,306780,280800892,00,0.00,N,2,10, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index 63ce41d43b4c..58818c32a58e 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1960,1992,2015,1960,212394,419762575,00,0.00,N,5,-45, 20250219,2005,1956,2010,1948,236133,465749751,00,0.00,N,2,50, 20250218,1955,1912,1969,1903,276899,537638771,00,0.00,N,2,43, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index 98de90376752..177674a3097f 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2890,2880,2935,2855,46366,133835030,00,0.00,N,2,10, 20250219,2880,2875,2925,2870,23387,67666920,00,0.00,N,2,5, 20250218,2875,2905,2925,2870,25100,72494055,00,0.00,N,5,-60, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 51330c603be0..ce6d9257f65d 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1553,1573,1585,1553,153702,240682046,00,0.00,N,5,-19, 20250219,1572,1573,1583,1555,207208,324392599,00,0.00,N,2,6, 20250218,1566,1568,1575,1538,203156,316338149,00,0.00,N,5,-2, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index caf686114486..384abf6a4787 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1672,1678,1687,1661,65986,110238761,00,0.00,N,5,-6, 20250219,1678,1680,1730,1659,157483,265259671,00,0.00,N,5,-2, 20250218,1680,1668,1684,1657,55259,92423178,00,0.00,N,2,12, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 2a993cfa1f62..fefd4927c49e 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1103,1115,1115,1095,17202,19003794,00,0.00,N,5,-12, 20250219,1115,1129,1129,1114,9683,10848627,00,0.00,N,5,-5, 20250218,1120,1114,1124,1109,20731,23080084,00,0.00,N,5,-6, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index a669da1dbb26..9bbee84be60f 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5690,5800,5820,5650,70667,402955260,00,0.00,N,2,20, 20250219,5670,5470,5730,5410,106279,603169310,00,0.00,N,2,200, 20250218,5470,5510,5580,5420,44623,244027080,00,0.00,N,5,-70, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index fa120fbc3763..6e39bace59e3 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,49200,48700,49300,48400,7094,346449450,00,0.00,N,2,600, 20250219,48600,48200,48600,48150,6145,297449450,00,0.00,N,2,400, 20250218,48200,48300,48400,48200,2615,126288000,00,0.00,N,5,-50, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index eed02c579db2..362165298978 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4330,4330,4365,4300,5215,22605770,00,0.00,N,3,0, 20250219,4330,4275,4330,4275,5012,21580590,00,0.00,N,2,50, 20250218,4280,4310,4310,4280,8673,37242450,00,0.00,N,5,-15, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index a00e47c43113..69da252b76bf 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5790,6030,6030,5780,429772,2524223180,00,0.00,N,5,-220, 20250219,6010,6180,6200,5970,1017740,6183775120,00,0.00,N,5,-60, 20250218,6070,5930,6090,5920,885673,5335989100,00,0.00,N,2,60, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index 9ef38fc7dd8d..b387cd83351b 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2140,2140,2155,2105,179810,382043555,00,0.00,N,5,-10, 20250219,2150,2205,2220,2130,365583,786057165,00,0.00,N,5,-55, 20250218,2205,2190,2225,2180,173292,381111345,00,0.00,N,2,20, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index d02735754e59..576948bd8dfd 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6300,6300,6300,6270,2210,13884930,00,0.00,N,3,0, 20250219,6300,6300,6300,6270,3149,19806790,00,0.00,N,3,0, 20250218,6300,6410,6410,6270,8681,54742760,00,0.00,N,5,-40, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 2f7e15ad1977..99daa723ec87 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,59100,58000,59100,57700,755501,44290369300,00,0.00,N,2,1400, 20250219,57700,56100,57700,56000,774212,44160349900,00,0.00,N,2,1700, 20250218,56000,56200,56300,55800,375811,21040897600,00,0.00,N,5,-400, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index e2114dc75bcf..d5d94b679f89 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,55200,55600,56300,54600,156446,8661118400,00,0.00,N,5,-900, 20250219,56100,56300,56500,55000,120283,6704249000,00,0.00,N,3,0, 20250218,56100,55200,57700,54900,200275,11250706100,00,0.00,N,2,400, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index db88c324eb8b..88d4c87e19f1 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15500,14760,15890,14530,646647,10008677840,00,0.00,N,2,740, 20250219,14760,14630,16000,14520,875144,13423060070,00,0.00,N,2,260, 20250218,14500,13660,14500,13610,484340,6806477340,00,0.00,N,2,920, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index 9514860c904b..21bfcddfb1aa 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,30300,31400,31550,30250,388594,11966152350,00,0.00,N,5,-750, 20250219,31050,30100,31950,29950,1136950,35569895050,00,0.00,N,2,1100, 20250218,29950,30250,30400,29650,309382,9246048950,00,0.00,N,5,-200, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 746ecbdf6082..1474bd513c01 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8540,8560,8580,8490,11069,94274010,00,0.00,N,5,-20, 20250219,8560,8490,8560,8480,34138,290317500,00,0.00,N,2,60, 20250218,8500,8540,8540,8460,10512,89187490,00,0.00,N,2,20, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index fb625524ff30..5f24e998ddb4 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1843,1873,1876,1835,42962,79476437,00,0.00,N,5,-30, 20250219,1873,1869,1890,1845,27570,51497747,00,0.00,N,2,4, 20250218,1869,1832,1879,1832,52961,98202626,00,0.00,N,2,37, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index f36b7f54601a..ffde7386a490 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,66200,66200,66500,65300,13830,912814800,00,0.00,N,2,200, 20250219,66000,65400,66600,65300,17977,1188839100,00,0.00,N,2,800, 20250218,65200,65100,65400,64500,9136,593117000,00,0.00,N,3,0, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index b6cba7599cba..340f69348af6 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14790,15620,15830,14610,2300131,34388838860,00,0.00,N,5,-1210, 20250219,16000,15300,16620,15100,6161043,97860280020,00,0.00,N,2,1290, 20250218,14710,14430,14850,14100,725876,10599488050,00,0.00,N,2,380, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index 4bd08a37348e..d1d2b6294e4a 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,812,833,835,808,412235,337632255,00,0.00,N,5,-20, 20250219,832,812,848,805,985007,815258316,00,0.00,N,2,24, 20250218,808,802,860,788,1832530,1486816557,00,0.00,N,2,35, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index 5a01228194ca..d08f62d7eaa3 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17100,17100,17160,17030,1187,20307000,00,0.00,N,3,0, 20250219,17100,17150,17160,17080,2515,43094060,00,0.00,N,5,-60, 20250218,17160,17170,17170,16740,1582,27005200,00,0.00,N,2,10, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 81897ca14673..55303e75e6c2 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12940,13000,13220,12910,95349,1249515640,00,0.00,N,2,40, 20250219,12900,12700,12900,12520,37260,477507510,00,0.00,N,2,270, 20250218,12630,12600,12630,12510,24539,308629990,00,0.00,N,2,30, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index b7f00f66883b..ae43ff3437d6 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,130000,129200,131000,129200,98388,12795119100,00,0.00,N,5,-900, 20250219,130900,129600,132300,129400,97678,12823628500,00,0.00,N,2,1300, 20250218,129600,130100,131000,128100,144008,18659733600,00,0.00,N,5,-1300, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 8895e6227fa1..220eb93b945a 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,34850,35950,36500,34650,893633,31608301450,00,0.00,N,5,-50, 20250219,34900,35100,35850,34450,628718,21977363600,00,0.00,N,5,-100, 20250218,35000,34550,35800,34350,989213,34675602350,00,0.00,N,2,1050, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index 4602ad173db8..6b8afba85c58 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20500,20350,20550,20250,9618,196126000,00,0.00,N,2,150, 20250219,20350,20600,20650,20250,4787,97614450,00,0.00,N,3,0, 20250218,20350,20350,20650,20200,11190,228846100,00,0.00,N,3,0, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 719d6fa2b37c..a5619d7ec728 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1625,1626,1638,1613,627408,1020068247,00,0.00,N,5,-2, 20250219,1627,1615,1656,1603,738354,1196991104,00,0.00,N,2,15, 20250218,1612,1623,1623,1593,504423,810371375,00,0.00,N,5,-11, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index c646acc6e74b..de5b0f117757 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2115,2055,2140,2035,1519258,3169509760,00,0.00,N,2,40, 20250219,2075,1996,2100,1974,1311053,2665457252,00,0.00,N,2,80, 20250218,1995,1971,2015,1970,687627,1365353653,00,0.00,N,5,-4, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 40bd55ad6393..a6c77a2e2e93 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,902,904,909,893,33744,30341586,00,0.00,N,5,-2, 20250219,904,896,909,894,33250,29887440,00,0.00,N,2,1, 20250218,903,899,904,892,22601,20259430,00,0.00,N,2,4, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index 431dd987bf7f..7e2dd1b2288d 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,246000,243500,247000,238500,13703,3333744500,00,0.00,N,2,8000, 20250219,238000,232000,241500,231000,17621,4180174000,00,0.00,N,2,10000, 20250218,228000,229000,232500,226000,7003,1608810000,00,0.00,N,2,500, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 24a171471bfe..1e127194e7f0 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3320,3335,3360,3305,9810,32582415,00,0.00,N,2,10, 20250219,3310,3325,3355,3300,23430,77735990,00,0.00,N,5,-20, 20250218,3330,3390,3390,3320,15145,50579010,00,0.00,N,5,-25, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index f2dadcaf9e00..6929de83d79b 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,894,847,914,847,304579,269462804,00,0.00,N,2,47, 20250219,847,860,875,834,176782,149996790,00,0.00,N,5,-12, 20250218,859,888,888,858,174637,150813394,00,0.00,N,5,-28, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 0723eb5a65e4..1c1976e79d01 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4400,4475,4500,4390,1613093,7140150530,00,0.00,N,5,-80, 20250219,4480,4410,4535,4390,1508050,6755153955,00,0.00,N,2,45, 20250218,4435,4455,4455,4350,1162572,5130574000,00,0.00,N,2,15, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index d5c4e239f12c..2e7e694ed4e8 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2010,2040,2040,1998,9344,18734740,00,0.00,N,3,0, 20250219,2010,2015,2040,1998,14091,28288993,00,0.00,N,2,10, 20250218,2000,2000,2000,1990,11225,22385583,00,0.00,N,2,8, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 2903e7743b2b..3ffb1c35bc56 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9110,8910,9300,8810,395687,3612531480,00,0.00,N,2,240, 20250219,8870,9020,9040,8620,645309,5677728120,00,0.00,N,5,-140, 20250218,9010,9170,9200,8500,885549,7847821890,00,0.00,N,5,-350, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 6e0167183b0f..6023ed487845 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3100,3110,3110,3075,65644,202857900,00,0.00,N,5,-10, 20250219,3110,3085,3125,3075,105826,328921530,00,0.00,N,2,10, 20250218,3100,3065,3110,3060,100782,310046360,00,0.00,N,2,5, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index ce85d652335e..a1619598a33c 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5360,5350,5390,5300,80991,432283590,00,0.00,N,5,-20, 20250219,5380,5320,5380,5280,84793,452815830,00,0.00,N,2,60, 20250218,5320,5280,5380,5230,77605,413619040,00,0.00,N,2,70, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index f1d71cdf75fd..09b0c9097600 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13200,13310,13330,13160,9837,130439400,00,0.00,N,5,-110, 20250219,13310,13190,13350,13190,8558,113777810,00,0.00,N,2,120, 20250218,13190,13030,13200,13030,7099,93140920,00,0.00,N,2,170, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 12b1feebc71e..ef3a83f8d84e 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,781,802,828,765,1533956,1217403871,00,0.00,N,5,-9, 20250219,790,784,799,756,2361990,1821718977,00,0.00,N,2,6, 20250218,784,800,801,775,1819584,1425025962,00,0.00,N,5,-27, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index 43e5cdcb3be3..0953a016139b 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4120,4200,4225,4080,65034,266513655,00,0.00,N,5,-60, 20250219,4180,4100,4220,4080,12934,53616425,00,0.00,N,2,80, 20250218,4100,4190,4225,4080,11805,48801075,00,0.00,N,5,-65, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 99ea8fe5a57f..a0be6a463741 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,750,751,756,740,518860,387995276,00,0.00,N,5,-1, 20250219,751,750,763,741,457575,344654820,00,0.00,N,2,6, 20250218,745,747,749,740,369079,274621656,00,0.00,N,3,0, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 1a15dbcfb883..b89b40df313d 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,239,234,239,233,180623,42646806,00,0.00,N,2,5, 20250219,234,228,236,227,257381,59282000,00,0.00,N,2,6, 20250218,228,235,236,223,408695,93996382,00,0.00,N,5,-9, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index f4a67aaa0279..f4c6cdafea8d 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,921,921,921,921,0,0,00,0.00,Y,3,0, +20250224,921,921,921,921,0,0,00,0.00,Y,3,0, +20250221,921,921,921,921,0,0,00,0.00,Y,0,0, +20250220,921,921,921,921,0,0,00,0.00,Y,0,0, 20250219,921,921,921,921,0,0,00,0.00,Y,0,0, -20250218,921,921,921,921,0,0,00,0.00,Y,0,0, -20250217,921,921,921,921,0,0,00,0.00,Y,0,0, +20250218,921,921,921,921,0,0,00,0.00,N,0,0, +20250217,921,921,921,921,0,0,00,0.00,N,0,0, 20250214,921,921,921,921,0,0,00,0.00,N,0,0, 20250213,921,921,921,921,0,0,00,0.00,N,0,0, 20250212,921,921,921,921,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 8fccd8fdcc15..493e4133ae7a 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1108,1031,1180,1002,943951,1072667403,00,0.00,N,2,77, 20250219,1031,989,1031,935,393579,385254499,00,0.00,N,2,42, 20250218,989,833,1035,833,1521288,1479284610,00,0.00,N,2,126, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 3dbeff75d696..76155e33407c 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2215,2200,2225,2185,19362,42676520,00,0.00,N,3,0, 20250219,2215,2200,2220,2190,11107,24505480,00,0.00,N,3,0, 20250218,2215,2205,2215,2175,28165,61803300,00,0.00,N,2,10, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index a1c9f186b946..659a3f40c324 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3700,3730,3730,3650,39070,144192405,00,0.00,N,5,-30, 20250219,3730,3835,3835,3720,33513,125340740,00,0.00,N,2,5, 20250218,3725,3715,3745,3680,38178,141902090,00,0.00,N,2,10, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index 616b710b999e..50bc418a0b47 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5800,5910,5920,5760,37329,216914390,00,0.00,N,5,-130, 20250219,5930,6090,6100,5900,42525,253177170,00,0.00,N,5,-80, 20250218,6010,5940,6050,5890,114080,682096920,00,0.00,N,2,160, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 37b983337bfa..35c334bb7453 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16450,15950,16480,15920,70122,1143221870,00,0.00,N,2,540, 20250219,15910,15770,15910,15710,29339,463410990,00,0.00,N,2,140, 20250218,15770,16000,16000,15690,19127,302173900,00,0.00,N,5,-170, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index fcc836cf8be4..b0af34b087ae 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3530,3300,4050,3300,10034354,38055534510,00,0.00,N,2,250, 20250219,3280,3190,3320,3160,138352,451975190,00,0.00,N,2,90, 20250218,3190,3150,3360,3105,303074,983745205,00,0.00,N,2,85, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 03e2409f2d21..d86df2ff8b31 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,30100,30550,31550,29950,277326,8486072400,00,0.00,N,5,-400, 20250219,30500,29450,30950,28950,348023,10441261500,00,0.00,N,2,800, 20250218,29700,27950,30450,27550,451596,13242734150,00,0.00,N,2,1750, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 1bac5295f8a7..b478456f1189 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1196,1127,1214,1117,1673913,1960408855,00,0.00,N,2,70, 20250219,1126,1092,1126,1080,520524,574951531,00,0.00,N,2,34, 20250218,1092,1080,1103,1073,310756,338643338,00,0.00,N,2,12, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index 3121eb03cc74..d18c3c061cb3 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7070,7150,7210,7050,17428,123533950,00,0.00,N,5,-110, 20250219,7180,7290,7340,7110,19983,143313100,00,0.00,N,5,-90, 20250218,7270,7270,7410,7160,21538,156029160,00,0.00,N,3,0, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index 8b0685a4122e..ed158efce7c6 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10850,10820,10950,10780,302593,3292544340,00,0.00,N,2,30, 20250219,10820,10590,10860,10530,360681,3853510610,00,0.00,N,2,230, 20250218,10590,10440,10600,10410,196777,2071618700,00,0.00,N,2,150, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 12ff75e9e081..d6ab647e88ef 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3725,3770,3795,3715,44873,167624885,00,0.00,N,5,-50, 20250219,3775,3795,3795,3705,28863,107944330,00,0.00,N,5,-20, 20250218,3795,3720,3800,3710,19242,72048870,00,0.00,N,2,30, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index 29a7e060a72e..faa01aa01975 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,855,833,865,820,100356,84229742,00,0.00,N,2,22, 20250219,833,834,850,824,96009,80210224,00,0.00,N,5,-1, 20250218,834,836,845,817,38669,32229770,00,0.00,N,5,-2, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 710109174243..bf5f0683f93d 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,912,910,922,897,14162,12904500,00,0.00,N,2,7, 20250219,905,914,917,905,14648,13332594,00,0.00,N,2,5, 20250218,900,910,924,900,28590,25902877,00,0.00,N,5,-7, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index fd934e3918f5..76579f360b27 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1305,1260,1333,1257,1069745,1397371811,00,0.00,N,2,35, 20250219,1270,1249,1272,1241,432453,544928201,00,0.00,N,2,26, 20250218,1244,1240,1265,1231,363663,453019689,00,0.00,N,5,-3, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 3f754bfc8426..aa74d41e07b4 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2190,2175,2210,2170,125137,274387520,00,0.00,N,2,15, 20250219,2175,2170,2195,2155,216401,470528775,00,0.00,N,3,0, 20250218,2175,2195,2195,2150,81956,177322965,00,0.00,N,5,-5, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 86edbfa0c88d..3cc73eec2526 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,84700,85000,85500,82300,227969,19079976808,00,0.00,N,5,-1700, 20250219,86400,83000,87300,82900,176079,15142960500,00,0.00,N,2,2000, 20250218,84400,84700,85600,82400,115523,9686763700,00,0.00,N,5,-1100, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 0978e3135802..6c4783814739 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4030,4080,4080,4000,11651,46955935,00,0.00,N,2,30, 20250219,4000,3970,4020,3970,13630,54567610,00,0.00,N,2,30, 20250218,3970,3970,4000,3915,11565,45650875,00,0.00,N,3,0, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index d98df51b3db2..4b9590240682 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2205,2235,2260,2195,20511,45285135,00,0.00,N,5,-25, 20250219,2230,2205,2255,2205,6650,14754885,00,0.00,N,2,25, 20250218,2205,2230,2255,2205,11821,26241910,00,0.00,N,5,-20, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index 20d80942f672..b99d6b5245d1 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8010,8150,8150,7830,4304,34305550,00,0.00,N,2,110, 20250219,7900,7840,7990,7750,7264,57155570,00,0.00,N,3,0, 20250218,7900,7780,7910,7780,9352,73346670,00,0.00,N,2,50, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index be5132819841..5e87340e4294 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,237,237,238,232,196964,46295142,00,0.00,N,2,5, 20250219,232,236,240,230,210645,49382611,00,0.00,N,5,-4, 20250218,236,237,240,231,353151,83084288,00,0.00,N,5,-2, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index fa2eb879d314..501388a7f9ee 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25150,24350,27950,23600,19391412,507118196950,00,0.00,N,2,450, 20250219,24700,19720,25550,19720,17425980,423660220200,00,0.00,N,2,5010, 20250218,19690,19740,19770,19380,452869,8864031390,00,0.00,N,5,-20, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index 354dd1b185fe..ee4893641999 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,957,971,971,956,111006,106310790,00,0.00,N,5,-2, 20250219,959,987,990,957,370288,359451691,00,0.00,N,5,-1, 20250218,960,956,960,948,74120,71024475,00,0.00,N,2,4, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index cd97272a7053..a212005ea11c 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2330,2345,2350,2320,15694,36616445,00,0.00,N,5,-15, 20250219,2345,2330,2350,2330,5688,13327390,00,0.00,N,2,5, 20250218,2340,2330,2350,2330,3985,9320050,00,0.00,N,5,-5, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index dfdfda378eab..473c9f07d1f1 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5060,5080,5170,5040,9010,45906460,00,0.00,N,5,-20, 20250219,5080,5100,5190,5060,5654,28745950,00,0.00,N,5,-30, 20250218,5110,5090,5170,5020,10357,52704490,00,0.00,N,2,20, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index 110625c8b8f1..e32a38b701e2 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21400,22750,22800,21200,647579,14032267950,00,0.00,N,5,-1350, 20250219,22750,23250,23450,22350,410524,9420342600,00,0.00,N,5,-50, 20250218,22800,22700,22950,22100,313491,7097746550,00,0.00,N,2,350, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index 83ae735b8124..e4b6c7fdb32e 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5500,5650,5650,5490,52175,288959370,00,0.00,N,5,-110, 20250219,5610,5650,5650,5550,35821,200053790,00,0.00,N,2,10, 20250218,5600,5590,5600,5490,26928,149551740,00,0.00,N,2,80, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index d4217d91d949..908cb34660ab 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3350,3350,3360,3330,117584,392955560,00,0.00,N,3,0, 20250219,3350,3355,3360,3330,158028,528283430,00,0.00,N,2,10, 20250218,3340,3350,3350,3330,54393,181471030,00,0.00,N,5,-5, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 31db24a5c059..a1c2e1be53c2 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1750,1719,1770,1655,421842,727601181,00,0.00,N,2,31, 20250219,1719,1745,1745,1709,242564,417949879,00,0.00,N,5,-3, 20250218,1722,1793,1795,1722,338016,587387318,00,0.00,N,5,-66, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 278cccbad0c2..927b0c566f9c 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,33600,33500,33600,33300,1123,37602400,00,0.00,N,2,100, 20250219,33500,33950,33950,33300,2508,84440600,00,0.00,N,5,-500, 20250218,34000,33250,34000,33250,1135,37840600,00,0.00,N,2,750, diff --git a/023460/day/candle-day-250.csv b/023460/day/candle-day-250.csv index c5aee8a8e062..1674023e331a 100644 --- a/023460/day/candle-day-250.csv +++ b/023460/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,109,109,109,109,0,0,00,0.00,Y,3,0, +20250224,109,109,109,109,0,0,00,0.00,Y,3,0, +20250221,109,109,109,109,0,0,00,0.00,Y,0,0, +20250220,109,109,109,109,0,0,00,0.00,Y,0,0, 20250219,109,109,109,109,0,0,00,0.00,Y,0,0, -20250218,109,109,109,109,0,0,00,0.00,Y,0,0, -20250217,109,109,109,109,0,0,00,0.00,Y,0,0, +20250218,109,109,109,109,0,0,00,0.00,N,0,0, +20250217,109,109,109,109,0,0,00,0.00,N,0,0, 20250214,109,109,109,109,0,0,00,0.00,N,0,0, 20250213,109,109,109,109,0,0,00,0.00,N,0,0, 20250212,109,109,109,109,0,0,00,0.00,N,0,0, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 11ba422e02c7..b63edda69e6d 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,64000,62000,64600,61500,154300,9814548300,00,0.00,N,2,1900, 20250219,62100,59500,62600,59400,218576,13495982100,00,0.00,N,2,2500, 20250218,59600,58900,59900,58800,62535,3722895700,00,0.00,N,2,500, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 483ca8617d4c..b6cec5f6a3bc 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19240,19130,19390,19030,58537,1123198230,00,0.00,N,2,110, 20250219,19130,18700,19130,18630,63769,1206983720,00,0.00,N,2,470, 20250218,18660,18680,18780,18530,38174,712252670,00,0.00,N,5,-30, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index 8f5bfb78f4fe..f7fe5f42cad0 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8140,8060,8150,8020,12716,102653420,00,0.00,N,2,80, 20250219,8060,8000,8060,7980,20955,168405530,00,0.00,N,2,40, 20250218,8020,8000,8050,7980,5528,44252380,00,0.00,N,3,0, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 9b5eb058d578..bfbdaba4773b 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,550,547,552,547,35698,19577267,00,0.00,N,2,3, 20250219,547,556,556,546,50241,27564811,00,0.00,N,5,-5, 20250218,552,543,556,542,107321,59146741,00,0.00,N,2,5, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 0b71dc38d6f1..9cd601f8f47a 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3445,3375,3485,3375,20246,69242300,00,0.00,N,2,60, 20250219,3385,3380,3490,3370,16931,58169505,00,0.00,N,5,-30, 20250218,3415,3410,3430,3350,4149,14058350,00,0.00,N,2,35, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index f39878fbc861..654870e3ce1d 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1267,1292,1292,1250,19638,24771153,00,0.00,N,5,-18, 20250219,1285,1279,1290,1261,30195,38495683,00,0.00,N,2,6, 20250218,1279,1278,1290,1259,11730,14877150,00,0.00,N,5,-2, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 7beb9adfc871..dd6e7f0e79e6 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6140,6160,6230,6140,32373,199986260,00,0.00,N,3,0, 20250219,6140,6080,6210,6080,50580,311082050,00,0.00,N,2,30, 20250218,6110,6040,6150,6000,47585,289002730,00,0.00,N,2,40, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 6c573d64e1c3..afa099d30ad1 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5890,5930,5940,5840,8883,52269440,00,0.00,N,5,-40, 20250219,5930,5920,5960,5840,15071,88808050,00,0.00,N,5,-10, 20250218,5940,5920,5990,5820,14097,83064520,00,0.00,N,3,0, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index 981df69604d2..d8bbb8edb89e 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9270,9220,9300,9210,4109,38042840,00,0.00,N,5,-30, 20250219,9300,9200,9420,9110,15295,141402490,00,0.00,N,2,190, 20250218,9110,9100,9110,9000,6241,56610620,00,0.00,N,2,50, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 98759f2ade3e..3f667f28ef02 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,26000,25900,26050,25800,3189,82809750,00,0.00,N,2,100, 20250219,25900,25750,26000,25750,4295,111167900,00,0.00,N,2,150, 20250218,25750,25950,25950,25700,2277,58688850,00,0.00,N,5,-50, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index e089ebf57cf3..d11e437a598f 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1360,1374,1379,1356,110969,151437393,00,0.00,N,5,-13, 20250219,1373,1345,1396,1325,160743,219184058,00,0.00,N,2,37, 20250218,1336,1322,1344,1322,61002,81278795,00,0.00,N,2,2, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index f78fec263989..9c2c85b294db 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11910,11940,12040,11800,238665,2845739420,00,0.00,N,2,70, 20250219,11840,11630,11950,11610,311799,3672244780,00,0.00,N,2,250, 20250218,11590,11620,11630,11520,131180,1518885010,00,0.00,N,3,0, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index dc6d43346e39..62cae9fd51ed 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1892,1887,1940,1867,6418,12080160,00,0.00,N,2,7, 20250219,1885,1921,1949,1883,9704,18414083,00,0.00,N,5,-36, 20250218,1921,1893,1930,1893,6959,13217245,00,0.00,N,2,28, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index c3736a8d0bee..59b04ba4999b 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11600,11760,11760,11590,4228,49075700,00,0.00,N,2,10, 20250219,11590,11670,11670,11570,12447,144527630,00,0.00,N,2,50, 20250218,11540,11550,11630,11500,2254,26028370,00,0.00,N,5,-10, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 89e5e9cb55d0..9a96b62224ac 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15570,15480,15610,15480,596600,9281410860,00,0.00,N,2,20, 20250219,15550,15560,15680,15520,918659,14336098900,00,0.00,N,5,-30, 20250218,15580,15490,15640,15460,828703,12895402360,00,0.00,N,2,110, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index d3cd82624403..a434fd266fe3 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3130,3190,3195,3100,16168,50714925,00,0.00,N,5,-40, 20250219,3170,3145,3175,3135,4268,13474380,00,0.00,N,5,-5, 20250218,3175,3145,3200,3055,12026,37896550,00,0.00,N,5,-5, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index ad8d0d130689..40b57fd93854 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6950,6790,6980,6770,69440,479473240,00,0.00,N,2,200, 20250219,6750,6750,6800,6700,50660,341918590,00,0.00,N,5,-10, 20250218,6760,6760,6830,6720,53899,364264440,00,0.00,N,5,-60, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 61173e13f311..202f0f8abddb 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2075,2090,2105,2055,622231,1294826630,00,0.00,N,5,-10, 20250219,2085,2080,2100,2055,698944,1455268190,00,0.00,N,3,0, 20250218,2085,2035,2095,2025,1016653,2095326815,00,0.00,N,2,55, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index 6e19e66ba74d..6faa58e4d9f7 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1909,1907,1916,1885,9939,18943685,00,0.00,N,2,6, 20250219,1903,1902,1925,1900,22788,43475023,00,0.00,N,5,-1, 20250218,1904,1891,1906,1885,54674,103446591,00,0.00,N,2,1, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index 01e2e8e8b9f0..0137443677b9 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,899,899,899,899,0,0,00,0.00,Y,3,0, +20250224,899,899,899,899,0,0,00,0.00,Y,3,0, +20250221,899,899,899,899,0,0,00,0.00,Y,0,0, +20250220,899,899,899,899,0,0,00,0.00,Y,0,0, 20250219,899,899,899,899,0,0,00,0.00,Y,0,0, -20250218,899,899,899,899,0,0,00,0.00,Y,0,0, -20250217,899,899,899,899,0,0,00,0.00,Y,0,0, +20250218,899,899,899,899,0,0,00,0.00,N,0,0, +20250217,899,899,899,899,0,0,00,0.00,N,0,0, 20250214,899,899,899,899,0,0,00,0.00,N,0,0, 20250213,899,899,899,899,0,0,00,0.00,N,0,0, 20250212,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index accd1d67c20c..61362f781255 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8950,8200,8950,8140,309265,2665319160,00,0.00,N,2,710, 20250219,8240,7800,8290,7660,77167,620715550,00,0.00,N,2,450, 20250218,7790,7970,7980,7690,52212,406027690,00,0.00,N,5,-170, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 1166ce53859a..a0e19ce8977e 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2150,2180,2200,2135,611455,1318190980,00,0.00,N,5,-25, 20250219,2175,2205,2220,2175,734397,1609301895,00,0.00,N,5,-15, 20250218,2190,2195,2210,2170,1031763,2257399395,00,0.00,N,5,-10, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index 2c05d43e44f2..9d878cf26736 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2990,3095,3140,2930,1022337,3102099315,00,0.00,N,5,-100, 20250219,3090,3050,3190,2925,1483531,4550848035,00,0.00,N,2,90, 20250218,3000,2895,3055,2850,1777905,5276760095,00,0.00,N,2,125, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 06c1ce667dbc..08b243cca11e 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4305,4430,4435,4255,100490,435130945,00,0.00,N,5,-105, 20250219,4410,4440,4465,4360,43996,193795125,00,0.00,N,5,-30, 20250218,4440,4410,4465,4360,57024,251608060,00,0.00,N,5,-5, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index 2353c96797a5..b3bc2bce1883 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,977,984,995,976,129362,127338267,00,0.00,N,5,-10, 20250219,987,988,992,985,77301,76292144,00,0.00,N,5,-1, 20250218,988,989,996,985,36825,36372127,00,0.00,N,5,-5, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 120d60883887..f00f6f4a5a10 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2795,2805,2840,2775,59000,165080575,00,0.00,N,5,-10, 20250219,2805,2750,2820,2710,104615,290586305,00,0.00,N,2,55, 20250218,2750,2725,2775,2725,63606,174651330,00,0.00,N,2,5, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 94e24e304dff..5528a5816e16 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1911,1912,1928,1896,32865,62749077,00,0.00,N,5,-6, 20250219,1917,1890,1955,1882,93767,180501371,00,0.00,N,2,22, 20250218,1895,1874,1895,1872,54669,102979174,00,0.00,N,2,21, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 1477450ace58..be8a5cd538f1 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7770,7900,8020,7760,152577,1201860920,00,0.00,N,5,-130, 20250219,7900,7790,8100,7590,432838,3399369380,00,0.00,N,2,90, 20250218,7810,7990,8290,7720,317543,2526720960,00,0.00,N,5,-170, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index bbabef8591b2..53d35835f427 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4295,4295,4335,4275,17210,74069000,00,0.00,N,5,-10, 20250219,4305,4270,4350,4235,39377,168384875,00,0.00,N,2,35, 20250218,4270,4220,4290,4220,23576,100302450,00,0.00,N,2,40, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 05671ee94f4c..8847e90bdd97 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,43500,43500,43550,43400,2339,101643600,00,0.00,N,3,0, 20250219,43500,43200,43500,43200,1782,77296250,00,0.00,N,2,200, 20250218,43300,43200,43500,43100,3925,169778550,00,0.00,N,3,0, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index b2c2a3e5bada..975e7dbea2b3 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5870,5930,6400,5870,1769363,10814528890,00,0.00,N,5,-60, 20250219,5930,5960,6040,5840,808342,4775365950,00,0.00,N,2,20, 20250218,5910,6050,6060,5810,1028278,6099874370,00,0.00,N,5,-160, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 1311ae495583..6450d4aaf92f 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,999,1002,1016,995,79645,79908741,00,0.00,N,5,-3, 20250219,1002,1035,1035,1000,106143,107350042,00,0.00,N,5,-12, 20250218,1014,1010,1039,978,226533,226192928,00,0.00,N,2,24, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 71053804076e..8ec3f5ed2176 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3070,3070,3090,3060,3096,9492215,00,0.00,N,2,5, 20250219,3065,3080,3120,3055,14829,45536130,00,0.00,N,5,-5, 20250218,3070,3060,3075,3035,15790,48148810,00,0.00,N,2,20, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index aa04435d330e..a7e6e3cc0fb1 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,75300,77300,77700,74500,67977,5139758800,00,0.00,N,5,-2000, 20250219,77300,76800,77700,76400,22283,1713231300,00,0.00,N,2,600, 20250218,76700,78700,80100,76100,37068,2852691300,00,0.00,N,5,-1500, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index f7935e6f314d..4fbeed6fc549 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3770,3835,3835,3715,167676,629969555,00,0.00,N,5,-30, 20250219,3800,3770,3825,3700,197626,744586360,00,0.00,N,2,50, 20250218,3750,3675,3790,3655,144150,535327625,00,0.00,N,2,55, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index 7d480072c83c..89f113aa1a08 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,812,824,833,810,651087,531119058,00,0.00,N,5,-11, 20250219,823,825,830,818,803173,660900529,00,0.00,N,2,1, 20250218,822,805,828,805,1131497,922320839,00,0.00,N,5,-5, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index f68e131ca4cb..e334716513c3 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3855,3870,4000,3850,25013,97587185,00,0.00,N,2,85, 20250219,3770,3735,3900,3735,10346,38984285,00,0.00,N,2,35, 20250218,3735,3705,3755,3700,4090,15242400,00,0.00,N,2,5, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 1d93b3609ca6..2aaaac4eb018 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1015,968,1060,945,4766872,4800755749,00,0.00,N,2,52, 20250219,963,886,991,882,3619831,3438981136,00,0.00,N,2,77, 20250218,886,882,899,875,502671,443963396,00,0.00,N,5,-1, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 990a00599d49..ed421fb43bc2 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7750,7780,7790,7750,7159,55606210,00,0.00,N,5,-30, 20250219,7780,7800,7800,7720,10039,77963690,00,0.00,N,2,40, 20250218,7740,7710,7820,7710,13881,107628370,00,0.00,N,5,-40, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index cb682adca5ae..3ff763c68ad7 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4525,4550,4550,4450,279760,1259062565,00,0.00,N,5,-5, 20250219,4530,4560,4600,4505,390770,1776118595,00,0.00,N,5,-30, 20250218,4560,4650,4650,4535,485201,2222235255,00,0.00,N,5,-100, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index 89ce5ec89373..3e5dbc51659c 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6680,6670,6690,6640,47780,318384570,00,0.00,N,2,10, 20250219,6670,6690,6730,6620,115753,770893960,00,0.00,N,5,-20, 20250218,6690,6610,6700,6610,100433,669000670,00,0.00,N,2,40, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 074e74e6e310..04715d3e712d 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6100,6060,6210,6060,13863,85142690,00,0.00,N,2,40, 20250219,6060,5970,6080,5970,10913,65768320,00,0.00,N,2,100, 20250218,5960,6060,6070,5910,19105,114324770,00,0.00,N,5,-100, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 1e2df3fc4aef..f3eb10bcb780 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2885,2865,2975,2810,268078,778479595,00,0.00,N,2,20, 20250219,2865,2870,2895,2800,151075,430174440,00,0.00,N,5,-5, 20250218,2870,2885,2910,2850,89249,256155660,00,0.00,N,5,-25, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 2e77c077f012..bb733f4647d0 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1777,1815,1815,1770,17131,30608170,00,0.00,N,5,-27, 20250219,1804,1787,1824,1787,24581,44429610,00,0.00,N,2,17, 20250218,1787,1776,1788,1770,9837,17470685,00,0.00,N,2,11, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 5ab29fb6cc2d..962e8e8b9390 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13160,11750,13950,11220,13102563,167386427140,00,0.00,N,2,2340, 20250219,10820,8340,10820,8340,2311862,23377024910,00,0.00,N,1,2490, 20250218,8330,8410,8500,8280,55089,460096120,00,0.00,N,5,-140, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index 0aa19b250233..62e967bc280b 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,47950,49100,49350,47350,146393,7058311850,00,0.00,N,5,-1150, 20250219,49100,47800,49750,47000,176604,8598733200,00,0.00,N,2,1300, 20250218,47800,46750,48300,46550,109469,5178149600,00,0.00,N,2,1100, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index edca3eb27bb0..33bd1e2145c8 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6050,6060,6120,6020,934221,5650183160,00,0.00,N,5,-70, 20250219,6120,6070,6230,6070,1080407,6636504520,00,0.00,N,2,40, 20250218,6080,6090,6140,6000,609302,3699457870,00,0.00,N,2,10, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index d8a86a6695c4..31bf6d83961f 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1983,1999,2030,1967,41221,81656732,00,0.00,N,5,-17, 20250219,2000,2055,2070,1900,95598,191727680,00,0.00,N,5,-55, 20250218,2055,2100,2105,2020,49376,100971225,00,0.00,N,5,-45, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 2e61bbd17d50..3922e039e279 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6910,7070,7080,6910,291746,2044194130,00,0.00,N,2,40, 20250219,6870,6710,7060,6680,353506,2432865390,00,0.00,N,2,160, 20250218,6710,6680,6720,6630,65611,438964130,00,0.00,N,2,50, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index a64b8d0fd8fa..aaa4cabae5f8 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8580,8500,8590,8440,39416,335842480,00,0.00,N,2,120, 20250219,8460,8400,8560,8300,50816,429569760,00,0.00,N,2,120, 20250218,8340,8210,8350,8210,28810,238618580,00,0.00,N,2,60, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 647909be6291..11ac9fb8b57f 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1841,1835,1847,1835,14613,26844893,00,0.00,N,2,6, 20250219,1835,1825,1852,1825,11956,21957189,00,0.00,N,5,-17, 20250218,1852,1852,1855,1844,3214,5952329,00,0.00,N,3,0, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index ffdea3848463..6bffeb18a5d9 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2530,2505,2545,2490,55379,139568080,00,0.00,N,2,30, 20250219,2500,2500,2535,2475,31167,77725995,00,0.00,N,3,0, 20250218,2500,2490,2505,2480,32421,80762345,00,0.00,N,5,-5, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index 2e726a6bcd59..d731fee5e139 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24100,24350,25200,23850,175330,4278439000,00,0.00,N,5,-200, 20250219,24300,24100,24650,24100,79053,1930097750,00,0.00,N,2,50, 20250218,24250,25400,25400,23800,186258,4542743050,00,0.00,N,5,-1100, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index a36808ee4c98..6ce1d7ff40bd 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,286,278,290,267,1045997,289194749,00,0.00,N,2,7, 20250219,279,299,316,272,4116712,1222336886,00,0.00,N,5,-32, 20250218,311,255,330,255,19319520,5971844826,00,0.00,N,2,51, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index f4fa43c571de..bfbea944a5b8 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2450,2540,2590,2420,1610565,3999348710,00,0.00,N,2,105, 20250219,2345,2310,2365,2305,127997,298059070,00,0.00,N,2,25, 20250218,2320,2340,2345,2300,111767,258625885,00,0.00,N,5,-20, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index 8f687da1ba87..e40900fd93ca 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2505,2530,2650,2405,4168693,10516526695,00,0.00,N,5,-55, 20250219,2560,2470,2785,2455,14450058,38113122235,00,0.00,N,2,80, 20250218,2480,2375,2525,2365,2011427,4946255840,00,0.00,N,2,115, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 7efd6ae2f74e..b221324654c1 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3465,3485,3485,3440,67744,233980170,00,0.00,N,5,-30, 20250219,3495,3480,3495,3450,41723,145040935,00,0.00,N,2,30, 20250218,3465,3425,3470,3425,46539,160718530,00,0.00,N,2,15, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 41c46f3cc448..331e67088c5f 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1309,1311,1340,1298,856540,1122456202,00,0.00,N,5,-2, 20250219,1311,1308,1324,1303,419854,550581708,00,0.00,N,2,17, 20250218,1294,1311,1319,1286,421799,547232156,00,0.00,N,5,-17, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 203de888ff19..e0fe0591346d 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1241,1229,1248,1229,291582,361108134,00,0.00,N,2,12, 20250219,1229,1228,1234,1224,147115,180749041,00,0.00,N,5,-1, 20250218,1230,1235,1235,1217,227279,278434498,00,0.00,N,2,1, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index fd70e4da4f53..678f48fe2408 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,874,880,884,874,121023,106210381,00,0.00,N,5,-4, 20250219,878,882,885,875,90505,79478955,00,0.00,N,5,-3, 20250218,881,879,889,876,80333,70789406,00,0.00,N,5,-2, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index aa5a321cf78e..7bf8e610c921 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1877,1875,1891,1856,669206,1255404581,00,0.00,N,2,18, 20250219,1859,1822,1859,1791,477197,876380317,00,0.00,N,2,38, 20250218,1821,1834,1842,1814,203093,371411223,00,0.00,N,5,-13, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 0cca0b1b4c07..9b03429622b1 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,824,826,828,822,41224,33952527,00,0.00,N,5,-2, 20250219,826,820,829,820,104156,85796315,00,0.00,N,2,9, 20250218,817,819,820,811,54527,44457665,00,0.00,N,3,0, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index f95354cd02b4..d044bde45989 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18620,18640,18700,18250,1090157,20156620410,00,0.00,N,5,-100, 20250219,18720,18540,18870,18360,1112739,20746063980,00,0.00,N,2,210, 20250218,18510,18780,19120,18480,1425265,26647485760,00,0.00,N,5,-220, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 47ba6cbeac1d..e0b492b9f82a 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2735,2835,2835,2725,84948,234428620,00,0.00,N,5,-100, 20250219,2835,2890,2890,2790,59423,167491055,00,0.00,N,2,15, 20250218,2820,2780,2875,2770,76543,215165480,00,0.00,N,5,-5, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index 72fc164cd65f..85555e085425 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14280,14430,14800,14210,58165,841999150,00,0.00,N,5,-10, 20250219,14290,14160,14360,14080,41118,585484430,00,0.00,N,2,160, 20250218,14130,13930,14150,13830,30767,431561580,00,0.00,N,2,240, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index ef2b476e0153..7aa08c59aaa9 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,132700,133100,135000,131800,323264,42913409400,00,0.00,N,5,-1700, 20250219,134400,132100,136800,131100,392444,52964891500,00,0.00,N,2,1500, 20250218,132900,129800,133500,129100,394727,52156059200,00,0.00,N,2,2500, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index 13d677a1cdad..ef6b06103e1c 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,84500,86800,88400,82300,1490970,126502924000,00,0.00,N,5,-3500, 20250219,88000,87800,88400,85500,947663,82735424600,00,0.00,N,2,300, 20250218,87700,86400,88500,85000,1496996,129960474700,00,0.00,N,2,2300, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index d9c7ab826146..16742d4dc211 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3745,3635,3765,3605,4407388,16375995360,00,0.00,N,2,110, 20250219,3635,3560,3635,3515,2873995,10326246055,00,0.00,N,2,85, 20250218,3550,3510,3560,3480,1876550,6627026550,00,0.00,N,2,35, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index d5d1a1d0113d..1dc803bf3d93 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19210,18780,19320,18570,24291,462495960,00,0.00,N,2,610, 20250219,18600,18760,18760,18390,17162,318556960,00,0.00,N,2,30, 20250218,18570,18490,18590,18370,8417,155727140,00,0.00,N,2,100, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 2d53e530e8b5..50fd41164958 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2315,2270,2405,2215,737724,1724767150,00,0.00,N,2,70, 20250219,2245,2120,2260,2120,497545,1093101535,00,0.00,N,2,115, 20250218,2130,2150,2160,2100,175482,371675660,00,0.00,N,5,-10, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 5a87048ef899..cbfa0e7c3777 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,38200,38500,38500,38150,4468,170864500,00,0.00,N,5,-150, 20250219,38350,38500,38500,38200,5599,214740850,00,0.00,N,5,-50, 20250218,38400,38200,38450,38050,1736,66339800,00,0.00,N,2,100, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 5f00c68bbff4..898a60c3eeed 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,44500,44300,44550,43850,58927,2612407700,00,0.00,N,2,200, 20250219,44300,43250,44750,43150,107170,4736626250,00,0.00,N,2,800, 20250218,43500,43200,43550,42850,62089,2685518950,00,0.00,N,2,300, diff --git a/029960/day/candle-day-250.csv b/029960/day/candle-day-250.csv index 822ad53cf5ea..05bb27c8f3b2 100644 --- a/029960/day/candle-day-250.csv +++ b/029960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8780,8900,8900,8750,6146,53940580,00,0.00,N,2,10, 20250219,8770,8910,8910,8770,6638,58390110,00,0.00,N,5,-20, 20250218,8790,8800,8930,8770,13547,119283120,00,0.00,N,5,-10, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index c6873e73ac67..36a3c2fe4fb5 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18240,17850,18240,17850,332507,6036733430,00,0.00,N,2,270, 20250219,17970,17770,17990,17710,209893,3762924450,00,0.00,N,2,160, 20250218,17810,17820,17910,17660,183853,3268413630,00,0.00,N,5,-100, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index ba3f2c554be4..f2f1edb00a1e 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12450,12370,12550,12330,29472,366296470,00,0.00,N,2,80, 20250219,12370,12570,12630,12350,28116,348908600,00,0.00,N,5,-230, 20250218,12600,12470,12630,12430,59491,748232700,00,0.00,N,2,100, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 3f818bb1a84c..6d6693c6aa6a 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,47650,46350,47650,46300,894518,43541389362,00,0.00,N,2,850, 20250219,46800,46250,47150,46250,527839,25270322488,00,0.00,N,2,250, 20250218,46550,47200,47200,46450,406036,19395162150,00,0.00,N,5,-250, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index a0ae950993e5..d3c1b473fdd7 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2720,2735,2755,2700,26256,71409235,00,0.00,N,5,-10, 20250219,2730,2760,2760,2700,43949,120044375,00,0.00,N,2,15, 20250218,2715,2755,2755,2715,23171,63027105,00,0.00,N,5,-5, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 12ca19400dd9..4d53d84e4c8b 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1197,1239,1239,1195,192086,232310352,00,0.00,N,5,-54, 20250219,1251,1221,1262,1201,216624,268589922,00,0.00,N,2,29, 20250218,1222,1124,1426,1124,1857578,2466045187,00,0.00,N,2,100, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 39f2090ba67c..fda59054a274 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23250,24200,24750,23150,802297,19300318450,00,0.00,N,5,-800, 20250219,24050,24750,24800,23850,548093,13267154350,00,0.00,N,5,-600, 20250218,24650,24500,24800,24050,567029,13872247400,00,0.00,N,2,150, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index e4301843ba05..a13c55565257 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3340,3525,3560,3340,2550876,8722114280,00,0.00,N,5,-265, 20250219,3605,3480,3625,3445,5933976,20991135910,00,0.00,N,2,65, 20250218,3540,3525,3800,3480,18133994,65117219060,00,0.00,N,2,55, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 4c9b472f9995..4813f2dc75ac 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6360,6280,6420,6260,168383,1064673660,00,0.00,N,2,90, 20250219,6270,6280,6350,6260,84986,534843400,00,0.00,N,2,30, 20250218,6240,6150,6250,6130,165450,1024464490,00,0.00,N,2,130, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 3b52f2703b22..2aa32d4f2123 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4990,5020,5070,4985,3036,15219270,00,0.00,N,5,-30, 20250219,5020,5020,5030,4965,6952,34679030,00,0.00,N,3,0, 20250218,5020,5020,5080,4965,4387,21985635,00,0.00,N,3,0, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index 725856124f3b..4d3b37ba4895 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9950,9850,10150,9740,135191,1342774880,00,0.00,N,2,180, 20250219,9770,9690,9770,9620,49484,480125110,00,0.00,N,2,70, 20250218,9700,9630,9750,9630,43830,424469350,00,0.00,N,2,20, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 59f38a270b62..d6ede9d90150 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1867,1898,1898,1860,69622,130324858,00,0.00,N,5,-31, 20250219,1898,1907,1907,1850,17297,32604782,00,0.00,N,5,-10, 20250218,1908,1900,1917,1883,25815,49002685,00,0.00,N,2,8, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index f90d4a45b413..6397f2215e2e 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2750,2785,2790,2735,256159,705061950,00,0.00,N,5,-35, 20250219,2785,2760,2795,2760,268678,747140400,00,0.00,N,2,15, 20250218,2770,2765,2780,2730,229582,632863625,00,0.00,N,2,5, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index ab730723d7a8..13c747612b23 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10540,10270,10590,10270,150843,1584076160,00,0.00,N,2,250, 20250219,10290,10250,10360,10230,90534,932309880,00,0.00,N,2,30, 20250218,10260,10130,10370,10130,85618,875530190,00,0.00,N,2,100, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index ec4f3abaf214..1fc9a3095ac6 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31700,31600,31950,31450,11863,375870600,00,0.00,N,2,50, 20250219,31650,31150,31750,31150,8776,277272400,00,0.00,N,2,350, 20250218,31300,31500,31700,31200,8706,273412650,00,0.00,N,5,-350, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index c38ed1a470c3..bf5671010c73 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1134,1149,1149,1111,16863,18915445,00,0.00,N,2,4, 20250219,1130,1106,1130,1088,94765,103845838,00,0.00,N,2,24, 20250218,1106,1117,1135,1095,28114,31110417,00,0.00,N,5,-11, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index f56df87abbe8..b427c7ace630 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,569,582,582,568,190348,108833964,00,0.00,N,5,-8, 20250219,577,575,582,568,195027,112101232,00,0.00,N,2,2, 20250218,575,586,588,573,311156,179856566,00,0.00,N,5,-6, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index d144c9e14e67..54ac25abd279 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,968,1016,1016,966,28252,27479762,00,0.00,N,5,-2, 20250219,970,1024,1025,970,102803,101407470,00,0.00,N,5,-54, 20250218,1024,1007,1048,1002,42062,42891135,00,0.00,N,2,8, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 4e2849d1d42b..a06effdf7a2e 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,44600,48400,48500,44250,598982,27301571700,00,0.00,N,5,-3450, 20250219,48050,46750,51000,46650,949870,46442610250,00,0.00,N,2,2000, 20250218,46050,46700,47350,45800,256538,11890180250,00,0.00,N,5,-650, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index b900081eea15..3a14d901f87d 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1277,1308,1308,1276,9897,12719826,00,0.00,N,5,-23, 20250219,1300,1300,1309,1286,6026,7833212,00,0.00,N,3,0, 20250218,1300,1243,1325,1243,10519,13436390,00,0.00,N,2,45, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index b55a0c56faf6..2b95742d7b24 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10730,10580,10820,10540,64589,692959100,00,0.00,N,2,90, 20250219,10640,10450,10710,10450,77813,828276600,00,0.00,N,2,180, 20250218,10460,10440,10550,10410,31024,325272180,00,0.00,N,5,-20, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index 84eebd84b3f4..54bf82fa8b0d 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2160,2150,2200,2115,46079,98977420,00,0.00,N,2,10, 20250219,2150,2155,2185,2065,109444,230762820,00,0.00,N,5,-5, 20250218,2155,2145,2260,2090,54645,116422615,00,0.00,N,2,20, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 9828d28820a1..a62e6c25f0bc 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16530,17000,17090,16410,43412,728000040,00,0.00,N,5,-350, 20250219,16880,16730,16940,16580,40916,686026270,00,0.00,N,2,170, 20250218,16710,15920,17120,15920,123098,2054679460,00,0.00,N,2,570, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index 702d2b157502..e564ba27aac1 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7940,7990,8170,7900,731271,5862065010,00,0.00,N,2,110, 20250219,7830,7890,7900,7800,337963,2648748650,00,0.00,N,5,-30, 20250218,7860,7940,7970,7800,316925,2487154360,00,0.00,N,5,-80, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 1796219997d8..2c8b204cc51a 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8700,9080,9190,8690,242330,2139015750,00,0.00,N,5,-490, 20250219,9190,9040,9390,8980,102405,943410600,00,0.00,N,2,120, 20250218,9070,9100,9330,8960,104664,957334610,00,0.00,N,2,110, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index c2fdd861c264..054e30983c06 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4775,4800,4800,4745,10803,51618950,00,0.00,N,2,10, 20250219,4765,4780,4780,4740,1278,6076290,00,0.00,N,5,-10, 20250218,4775,4725,4785,4690,3978,18887665,00,0.00,N,2,30, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index 77fb73ef0c93..7a87b997cfff 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5080,5060,5100,4990,17968,90305375,00,0.00,N,2,10, 20250219,5070,5000,5130,5000,33867,171717550,00,0.00,N,2,75, 20250218,4995,4900,4995,4860,11142,55057385,00,0.00,N,2,110, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 405858eb98de..84394a2b3452 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1331,1358,1395,1325,674740,908624708,00,0.00,N,5,-35, 20250219,1366,1397,1403,1353,1215792,1672903610,00,0.00,N,5,-24, 20250218,1390,1401,1411,1385,1071879,1494928060,00,0.00,N,2,4, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 9de73b213067..69af9faf21fd 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3585,3595,3625,3560,91807,329871235,00,0.00,N,5,-5, 20250219,3590,3570,3600,3540,84166,300750470,00,0.00,N,2,35, 20250218,3555,3560,3560,3525,45182,160164545,00,0.00,N,5,-5, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 1645f29f3778..20a84acb1080 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10850,10540,10850,10530,672967,7226070400,00,0.00,N,2,230, 20250219,10620,10560,10730,10560,739473,7868452450,00,0.00,N,5,-30, 20250218,10650,10710,10810,10590,581025,6211305900,00,0.00,N,5,-90, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index 4b77b76aac1f..18dd3252edee 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,336,346,350,336,731018,249516034,00,0.00,N,5,-10, 20250219,346,350,356,343,972001,338223742,00,0.00,N,5,-4, 20250218,350,343,350,336,924317,317666805,00,0.00,N,2,7, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index ae2ebf6665f2..ed3bcdedceda 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4275,4330,4330,4205,32217,136346940,00,0.00,N,5,-55, 20250219,4330,4295,4370,4240,21605,93470245,00,0.00,N,2,35, 20250218,4295,4315,4330,4215,14405,61466100,00,0.00,N,5,-35, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 50ebd4d9df7b..158fd487cff3 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,919,920,920,900,49012,44767665,00,0.00,N,2,7, 20250219,912,904,918,897,73400,66971027,00,0.00,N,2,8, 20250218,904,918,918,898,19774,17889448,00,0.00,N,5,-10, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 8a7b7f51e6f5..4af456f1fb18 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,656,508,656,506,9612612,5959366903,00,0.00,N,1,151, 20250219,505,502,509,502,100311,50749685,00,0.00,N,5,-1, 20250218,506,499,507,498,210649,105721659,00,0.00,N,2,7, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 0530783ecdfd..09f9be11ddc1 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2180,2230,2265,2160,6484590,14255777265,00,0.00,N,5,-75, 20250219,2255,2325,2325,2235,9238424,21064244985,00,0.00,N,5,-45, 20250218,2300,2120,2370,2115,39452980,89660821185,00,0.00,N,2,200, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index 3a22d0d3a05a..dfb47b1c2f4c 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,95500,100000,102600,95100,367821,35969044800,00,0.00,N,5,-5000, 20250219,100500,100100,102300,99800,280507,28423940600,00,0.00,N,5,-900, 20250218,101400,102600,103600,101100,277901,28322662100,00,0.00,N,5,-2200, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 457478d4efe3..1218ce2e69f3 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5020,4995,5060,4990,59287,297925020,00,0.00,N,2,30, 20250219,4990,5010,5040,4990,110774,554334280,00,0.00,N,5,-10, 20250218,5000,5000,5030,4980,64250,321626780,00,0.00,N,2,15, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 02e3f69789d5..ce156a139deb 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1260,1275,1295,1260,11659,14758520,00,0.00,N,5,-3, 20250219,1263,1265,1306,1259,21272,26891090,00,0.00,N,5,-2, 20250218,1265,1306,1306,1231,36970,46956485,00,0.00,N,5,-42, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index c30d23fa07fc..613cbdcdb516 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3595,3635,3685,3570,140557,508973730,00,0.00,N,5,-40, 20250219,3635,3675,3730,3630,242059,887227950,00,0.00,N,5,-75, 20250218,3710,3680,3755,3640,412578,1522136675,00,0.00,N,2,30, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index 3d1925502cba..043587cca60d 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10310,10260,10370,10260,752,7746550,00,0.00,N,5,-60, 20250219,10370,10240,10450,10240,2491,25864770,00,0.00,N,2,20, 20250218,10350,10200,10360,10050,1937,19935720,00,0.00,N,2,150, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index d27148b662a7..ff786ccc5ea5 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,255,279,283,237,4245494,1084523354,00,0.00,N,5,-15, 20250219,270,306,363,265,7943366,2345796722,00,0.00,N,5,-53, 20250218,323,338,340,311,1867554,604279182,00,0.00,N,5,-15, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index 1004af621847..da6f3968ff2c 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,851,831,870,821,20000,16984438,00,0.00,N,2,20, 20250219,831,831,846,824,17731,14685980,00,0.00,N,5,-3, 20250218,834,841,848,831,57569,48064398,00,0.00,N,5,-14, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 30f08e043fb7..9f039123b143 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,41200,42450,42550,41200,248160,10318928700,00,0.00,N,5,-1100, 20250219,42300,43500,43950,42200,368825,15796147650,00,0.00,N,5,-750, 20250218,43050,42400,43150,41800,344687,14675513850,00,0.00,N,2,900, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 3a07452cc499..f3f2c5b3208a 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1761,1760,1794,1746,172350,305124660,00,0.00,N,2,6, 20250219,1755,1748,1755,1723,136302,237016487,00,0.00,N,2,16, 20250218,1739,1722,1743,1719,210639,364211712,00,0.00,N,2,16, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index a72cd4c98002..1b7f4e3d17be 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8520,8870,9050,8510,324147,2826603590,00,0.00,N,5,-400, 20250219,8920,8940,9210,8890,553508,5003735160,00,0.00,N,5,-100, 20250218,9020,8800,9450,8610,1453253,13164631720,00,0.00,N,2,240, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index a522af478fa7..ae271fe6a72e 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,919,937,939,907,465553,428384651,00,0.00,N,5,-18, 20250219,937,936,945,930,719760,674074910,00,0.00,N,2,5, 20250218,932,899,1038,890,4028749,3858396802,00,0.00,N,2,33, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index b45e0b10be6c..2d1abaf697c6 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250224,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250221,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250220,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, 20250219,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250218,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, -20250217,6630,6630,6630,6630,0,0,00,0.00,Y,0,0, +20250218,6630,6630,6630,6630,0,0,00,0.00,N,0,0, +20250217,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250214,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250213,6630,6630,6630,6630,0,0,00,0.00,N,0,0, 20250212,6630,6630,6630,6630,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 8e14a0d83a53..999418ac297b 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2670,2670,2680,2625,2868,7639235,00,0.00,N,2,25, 20250219,2645,2615,2750,2580,4191,11130755,00,0.00,N,2,30, 20250218,2615,2670,2670,2590,5786,15106690,00,0.00,N,5,-45, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 0596d451377f..bf5390e65e9e 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1900,1930,1943,1899,256040,491497483,00,0.00,N,5,-21, 20250219,1921,1930,1945,1919,207519,400154100,00,0.00,N,5,-9, 20250218,1930,1926,1948,1911,267186,516042319,00,0.00,N,2,6, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 7350a3d2ae7a..b04afb3e3d93 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14540,14610,14730,14300,194636,2826988880,00,0.00,N,5,-40, 20250219,14580,14400,14750,14210,412076,5952440060,00,0.00,N,2,250, 20250218,14330,15440,15440,14210,680987,9964579530,00,0.00,N,5,-1070, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index 08914569778d..930b5a51f1fc 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1325,1333,1366,1300,511531,675433935,00,0.00,N,5,-25, 20250219,1350,1350,1390,1317,732266,983368249,00,0.00,N,2,22, 20250218,1328,1300,1344,1292,474043,627974330,00,0.00,N,2,39, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index bac464af61bc..d14555b5acf7 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19010,19070,19230,18960,17863,340778610,00,0.00,N,5,-60, 20250219,19070,19260,19290,18960,16820,321193780,00,0.00,N,5,-170, 20250218,19240,19160,19360,19130,14109,271296140,00,0.00,N,2,30, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 1da43bd0ab37..7c57794665b6 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2170,2175,2180,2150,22865,49512915,00,0.00,N,2,10, 20250219,2160,2170,2195,2145,30218,65359300,00,0.00,N,2,5, 20250218,2155,2150,2175,2150,22063,47608340,00,0.00,N,2,5, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 743aea427c27..21e47900d966 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1809,1818,1818,1797,18209,32822882,00,0.00,N,5,-5, 20250219,1814,1818,1818,1790,30378,54822182,00,0.00,N,2,1, 20250218,1813,1802,1827,1801,26004,47199560,00,0.00,N,5,-5, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 4fc06b100690..cc4cb91f96c6 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5980,6080,6200,5960,1392885,8504963350,00,0.00,N,2,40, 20250219,5940,6140,6310,5930,1325572,8094189550,00,0.00,N,5,-80, 20250218,6020,5990,6040,5900,592089,3542942310,00,0.00,N,5,-40, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 5eb262f767fc..7837ce582bca 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,664,676,683,658,310505,206369583,00,0.00,N,5,-14, 20250219,678,655,683,649,616603,409771680,00,0.00,N,2,23, 20250218,655,671,671,649,536196,352305431,00,0.00,N,5,-8, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index 03d89635f91c..0ac5be01bf0e 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20400,22500,22500,20350,1593432,33175684550,00,0.00,N,5,-2200, 20250219,22600,22850,23150,21950,985979,22219502300,00,0.00,N,2,100, 20250218,22500,22650,23400,22100,794693,17955661500,00,0.00,N,5,-450, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index c2e93e614ac0..748d886eb39a 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4260,4235,4285,4205,92378,391670410,00,0.00,N,2,25, 20250219,4235,4165,4255,4165,107474,453659740,00,0.00,N,2,35, 20250218,4200,4165,4240,4150,135405,568096220,00,0.00,N,3,0, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index 4b25b3646fc8..e205304607dd 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1706,1735,1740,1698,319578,547208965,00,0.00,N,5,-19, 20250219,1725,1787,1787,1724,346003,603419550,00,0.00,N,5,-52, 20250218,1777,1716,1785,1696,479727,837558890,00,0.00,N,2,57, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index 0a8d8cc5f8cb..485cdd9b4aa4 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3510,3475,3510,3445,36672,127648390,00,0.00,N,2,10, 20250219,3500,3510,3550,3465,42749,149928760,00,0.00,N,5,-15, 20250218,3515,3595,3620,3445,126817,445446290,00,0.00,N,5,-90, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index 089b99e4f625..a5052c6967d8 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8470,8970,8970,8440,155490,1346449610,00,0.00,N,5,-460, 20250219,8930,8800,9060,8670,216780,1932904880,00,0.00,N,2,280, 20250218,8650,8730,8790,8510,149509,1288267770,00,0.00,N,5,-160, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 3bb637b04f6f..b7de14965b1f 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,105200,104900,105600,104700,182083,19137725300,00,0.00,N,5,-700, 20250219,105900,104200,106400,104200,181954,19226205900,00,0.00,N,2,900, 20250218,105000,106700,107400,103300,272611,28560865300,00,0.00,N,5,-2400, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index 1a83753fce6b..ee9f11bc3e1b 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7290,7340,7790,7090,703205,5194636930,00,0.00,N,5,-50, 20250219,7340,6760,7660,6610,1658375,12226660630,00,0.00,N,2,550, 20250218,6790,6920,6950,6550,531447,3563787270,00,0.00,N,5,-270, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index fa0c6f74fdeb..77e0add061ca 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,812,806,814,803,131572,106380507,00,0.00,N,3,0, 20250219,812,806,813,794,99586,80084766,00,0.00,N,2,11, 20250218,801,800,806,793,92126,73564168,00,0.00,N,5,-1, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index 1f663889e935..e57082901ff1 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6380,6370,6410,6310,17432,110962430,00,0.00,N,2,50, 20250219,6330,6330,6390,6290,22654,143154580,00,0.00,N,3,0, 20250218,6330,6380,6430,6280,35570,225308170,00,0.00,N,5,-60, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 5ad11acc07da..2af7f84fb7ce 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28650,29400,29800,28100,17575818,505571057550,00,0.00,N,5,-1200, 20250219,29850,30900,30900,29500,17987672,542400267300,00,0.00,N,5,-450, 20250218,30300,29400,30550,29050,35485392,1065920084150,00,0.00,N,2,2100, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index f72214d2a8a3..99c8d3889396 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22900,24000,24600,22400,403933,9585000500,00,0.00,N,2,200, 20250219,22700,22550,22750,21900,144748,3222538850,00,0.00,N,2,250, 20250218,22450,23800,23900,22300,274319,6262161600,00,0.00,N,5,-1250, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index c9131b58f78c..f2355a617bb8 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9710,9660,9770,9590,749148,7253164930,00,0.00,N,2,60, 20250219,9650,9590,9810,9540,1417236,13792636200,00,0.00,N,2,60, 20250218,9590,9520,9590,9450,794021,7570329680,00,0.00,N,2,70, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 6f13f8628258..b29163488de6 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10840,10580,11120,10560,1310642,14210662490,00,0.00,N,2,430, 20250219,10410,10420,10430,10210,286355,2962819820,00,0.00,N,5,-20, 20250218,10430,10500,10520,10290,251370,2610023480,00,0.00,N,5,-40, diff --git a/034300/day/candle-day-250.csv b/034300/day/candle-day-250.csv index 2d0a8342508e..f3536d6cc73c 100644 --- a/034300/day/candle-day-250.csv +++ b/034300/day/candle-day-250.csv @@ -1,8 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,18160,18160,18160,18160,0,0,00,0.00,Y,3,0, -20250219,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, -20250218,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, -20250217,18160,18160,18160,18160,0,0,00,0.00,Y,0,0, +20250221,18160,18160,18160,18160,0,0,00,0.00,N,0,0, +20250220,18160,18160,18160,18160,0,0,00,0.00,N,0,0, +20250219,18160,18160,18160,18160,0,0,00,0.00,N,0,0, +20250218,18160,18160,18160,18160,0,0,00,0.00,N,0,0, +20250217,18160,18160,18160,18160,0,0,00,0.00,N,0,0, 20250214,18160,18160,18160,18160,0,0,00,0.00,N,0,0, 20250213,18160,18160,18160,18160,0,0,00,0.00,N,0,0, 20250212,18160,18160,18160,18160,0,0,00,0.00,N,0,0, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index 1c2eec189708..29fafc5c2409 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10620,10590,10760,10590,26007,277317840,00,0.00,N,2,30, 20250219,10590,10560,10680,10560,37788,401539860,00,0.00,N,5,-10, 20250218,10600,10570,10670,10540,17477,184799330,00,0.00,N,5,-10, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 4b36a8c89b08..d8e49a0b9d2a 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24350,24300,24400,24300,569,13832550,00,0.00,N,2,50, 20250219,24300,24550,24550,24300,1289,31405900,00,0.00,N,5,-50, 20250218,24350,24350,24400,24250,3828,93151800,00,0.00,N,2,50, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index f345586f567d..39ede10f3885 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,148900,148300,151200,147300,62060,9244727500,00,0.00,N,5,-400, 20250219,149300,148400,153500,148300,152242,23047570400,00,0.00,N,3,0, 20250218,149300,148100,149500,147000,69451,10316310600,00,0.00,N,2,100, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index 8a432c0dc233..d0c2809f1794 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6160,6290,6290,6150,15976,99021500,00,0.00,N,5,-140, 20250219,6300,6340,6370,6250,43759,275007090,00,0.00,N,5,-70, 20250218,6370,6150,6430,6100,77012,484848280,00,0.00,N,2,220, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index cbca05941dc0..d391c529c1eb 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1008,1009,1012,1005,134761,135953895,00,0.00,N,2,4, 20250219,1004,1003,1006,1000,145054,145525718,00,0.00,N,2,2, 20250218,1002,998,1002,995,192437,192275225,00,0.00,N,2,2, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index 2fddfa29f9db..7ab9cce82c10 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1025,1026,1042,1008,46970,48114607,00,0.00,N,5,-1, 20250219,1026,1025,1036,1005,19748,20151380,00,0.00,N,2,1, 20250218,1025,1017,1040,1017,12903,13243420,00,0.00,N,5,-5, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index c1779bc25b77..22bc5d8225eb 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,88100,88100,89500,87400,4287,376836400,00,0.00,N,2,100, 20250219,88000,86500,88500,86500,5840,510588100,00,0.00,N,2,1700, 20250218,86300,85400,86300,84200,4733,405155000,00,0.00,N,2,1300, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index 21de0fa30b4e..f4480477fb8c 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7140,7120,7160,7070,10784,76863920,00,0.00,N,2,10, 20250219,7130,7100,7160,7030,29901,211718540,00,0.00,N,2,20, 20250218,7110,7090,7150,7040,30149,213876230,00,0.00,N,3,0, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 2b575a09afd6..56fe7b109d86 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12890,12770,12960,12650,27002,346741810,00,0.00,N,2,120, 20250219,12770,12780,12830,12550,36199,459472670,00,0.00,N,5,-90, 20250218,12860,12220,12890,12060,82625,1036872690,00,0.00,N,2,650, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index aec46e1f2269..0cd29ebf814c 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15030,15150,15300,14880,69339,1044476130,00,0.00,N,5,-300, 20250219,15330,15510,15660,15080,99734,1529036560,00,0.00,N,5,-120, 20250218,15450,15270,15620,15240,91045,1405708210,00,0.00,N,2,140, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 381c4558defb..ad6de93de1ae 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3560,3770,3770,3420,214116,753146590,00,0.00,N,5,-200, 20250219,3760,3760,3760,3695,40328,150146055,00,0.00,N,2,20, 20250218,3740,3765,3780,3695,17512,65275670,00,0.00,N,5,-25, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index d411f1a063ec..97a43ad4909e 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16330,16220,16390,16200,429370,6999571540,00,0.00,N,2,110, 20250219,16220,16100,16220,16080,380688,6156544730,00,0.00,N,2,90, 20250218,16130,16150,16200,16050,370906,5975452200,00,0.00,N,5,-70, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 7e41e76362f0..c2d9ec594900 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,398,400,400,393,70877,28093707,00,0.00,N,5,-2, 20250219,400,398,404,395,45172,18050022,00,0.00,N,2,2, 20250218,398,394,400,392,38812,15373819,00,0.00,N,2,2, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index f3805941e79b..93b8d0e5eb78 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,221500,221000,225500,218500,614258,135811975000,00,0.00,N,5,-500, 20250219,222000,222500,224000,220000,569222,126631917500,00,0.00,N,5,-500, 20250218,222500,221500,223000,218000,630070,139359823500,00,0.00,N,2,1500, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index dc82040f91b1..f7a2c90df49f 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2140,2165,2210,2090,101725,217109090,00,0.00,N,5,-25, 20250219,2165,2105,2190,2105,244388,524347945,00,0.00,N,2,60, 20250218,2105,2105,2150,2040,137379,289495555,00,0.00,N,2,20, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index 11308861d4a1..4e0fc4dd0295 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12650,12560,13020,12400,300458,3818431820,00,0.00,N,2,70, 20250219,12580,12630,12650,12400,178323,2230642620,00,0.00,N,5,-40, 20250218,12620,12870,12870,12540,139300,1762410350,00,0.00,N,5,-120, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index 0acaa64c9ad7..e60b1e8efc19 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8830,8700,8930,8700,67162,593705510,00,0.00,N,2,50, 20250219,8780,8700,8840,8700,65253,572910000,00,0.00,N,2,10, 20250218,8770,8800,8800,8650,30976,269875160,00,0.00,N,5,-10, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 6d8e253c514a..7362d80f821e 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4135,4205,4205,4100,51377,212515235,00,0.00,N,5,-70, 20250219,4205,4190,4245,4170,81897,344442615,00,0.00,N,2,15, 20250218,4190,4135,4195,4110,96590,401004880,00,0.00,N,2,30, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 640615854e91..17c4008e5dab 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,428,439,441,427,230307,99414010,00,0.00,N,5,-3, 20250219,431,439,439,429,70210,30410659,00,0.00,N,5,-4, 20250218,435,434,439,428,30417,13155377,00,0.00,N,5,-1, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 62a21492d1a5..7a96519b0228 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,39750,39600,40750,39550,4599415,184429643700,00,0.00,N,2,450, 20250219,39300,39150,39650,38850,2977884,117216009300,00,0.00,N,2,350, 20250218,38950,38950,39350,38600,2601628,101519127450,00,0.00,N,5,-100, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index 69c5f32f4b79..1987f6d729f1 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,60600,58900,64500,58600,687753,42540680200,00,0.00,N,2,4400, 20250219,56200,55100,56200,54900,69931,3887158400,00,0.00,N,2,1000, 20250218,55200,55000,55200,54400,67284,3682339300,00,0.00,N,2,200, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index f4eecb151456..c2e8608a84e6 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2825,2825,2850,2800,96211,271153365,00,0.00,N,5,-5, 20250219,2830,2775,2925,2770,303938,865218435,00,0.00,N,2,45, 20250218,2785,2720,2785,2710,139906,384330255,00,0.00,N,2,55, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index d9b07f4f0ea2..053132ff8bdc 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1557,1556,1559,1548,112454,174868972,00,0.00,N,2,5, 20250219,1552,1549,1555,1540,162837,252483854,00,0.00,N,2,3, 20250218,1549,1530,1550,1530,108858,167828464,00,0.00,N,2,10, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index 5e768bae464f..a67e8175a66c 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,82500,86900,87400,81300,2161017,181185447800,00,0.00,N,2,1400, 20250219,81100,79500,81300,78300,572359,45671719600,00,0.00,N,2,1700, 20250218,79400,79300,80500,77800,579731,45879609300,00,0.00,N,2,400, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index cf7f38678053..8fb24a240364 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2370,2325,2410,2230,593654,1394253860,00,0.00,N,5,-20, 20250219,2390,2130,2520,2130,3118336,7463206495,00,0.00,N,2,260, 20250218,2130,2230,2350,2065,1135714,2452811900,00,0.00,N,5,-75, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 27f36b807fe0..6443561dac17 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6160,6520,6700,6150,139988,887302580,00,0.00,N,5,-380, 20250219,6540,6420,6890,6360,288228,1913747000,00,0.00,N,2,120, 20250218,6420,6680,6680,6380,200379,1301275630,00,0.00,N,5,-230, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 82e8cb70f369..3c381409c379 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3780,3840,3875,3755,69380,265215910,00,0.00,N,5,-60, 20250219,3840,3735,3840,3730,74969,283430005,00,0.00,N,2,110, 20250218,3730,3700,3790,3695,63268,236653160,00,0.00,N,2,15, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index fa52fd07afe5..52fa149936ec 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,768,783,785,765,629789,486679061,00,0.00,N,5,-14, 20250219,782,775,785,767,644983,500228449,00,0.00,N,2,7, 20250218,775,780,780,767,598279,462423811,00,0.00,N,5,-5, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index c850c0775820..8df254fc7c65 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2275,2270,2285,2255,83030,188493685,00,0.00,N,3,0, 20250219,2275,2245,2275,2240,67279,152201070,00,0.00,N,2,25, 20250218,2250,2255,2270,2235,62414,140372630,00,0.00,N,5,-5, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 61a55dfd9768..7a7e1656a234 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,912,909,918,903,279926,255141897,00,0.00,N,2,1, 20250219,911,875,920,866,170535,153537011,00,0.00,N,2,37, 20250218,874,860,875,857,63766,54916637,00,0.00,N,2,13, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 1b8be33a8bb8..d960decfdfe7 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,577,577,577,577,0,0,00,0.00,Y,3,0, +20250224,577,577,577,577,0,0,00,0.00,Y,3,0, +20250221,577,577,577,577,0,0,00,0.00,Y,0,0, +20250220,577,577,577,577,0,0,00,0.00,Y,0,0, 20250219,577,577,577,577,0,0,00,0.00,Y,0,0, -20250218,577,577,577,577,0,0,00,0.00,Y,0,0, -20250217,577,577,577,577,0,0,00,0.00,Y,0,0, +20250218,577,577,577,577,0,0,00,0.00,N,0,0, +20250217,577,577,577,577,0,0,00,0.00,N,0,0, 20250214,577,577,577,577,0,0,00,0.00,N,0,0, 20250213,577,577,577,577,0,0,00,0.00,N,0,0, 20250212,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index 47d4738f1f22..2407727cd587 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25200,25100,25250,25000,4483,112791100,00,0.00,N,2,50, 20250219,25150,25100,25300,25000,9306,233430950,00,0.00,N,2,50, 20250218,25100,24750,25150,24650,9810,245224500,00,0.00,N,2,350, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index f5f0ee4f005a..67db402fe166 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7200,7390,7390,7160,255059,1845391140,00,0.00,N,5,-180, 20250219,7380,7400,7630,7310,559378,4172118260,00,0.00,N,2,90, 20250218,7290,7370,7370,7140,277025,2005957750,00,0.00,N,2,40, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index bdb2c3c3d741..20d866d748e8 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15150,15590,15590,15100,22400,341729080,00,0.00,N,5,-450, 20250219,15600,14890,15650,14870,59689,916205520,00,0.00,N,2,850, 20250218,14750,14920,15050,14700,48620,720128210,00,0.00,N,5,-320, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 330e48f8e79a..d71cdd3987c3 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10190,8840,10600,8840,1879054,18895745710,00,0.00,N,2,2020, 20250219,8170,8100,8170,8010,24261,196803920,00,0.00,N,2,70, 20250218,8100,8060,8260,8000,21044,170485960,00,0.00,N,2,10, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index ee8cdf4b6b4a..8e092482893b 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,35350,35000,36200,34550,1137709,40140276500,00,0.00,N,2,600, 20250219,34750,33400,35100,33350,1222968,42219594250,00,0.00,N,2,1400, 20250218,33350,33200,33550,32650,527316,17451515150,00,0.00,N,2,150, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index f96f558a2090..001018544a53 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8960,8920,9040,8900,15357,137345230,00,0.00,N,5,-30, 20250219,8990,9000,9100,8960,13688,123220970,00,0.00,N,5,-10, 20250218,9000,9090,9170,8980,12543,113090760,00,0.00,N,5,-70, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 2b67a8579066..eb40c66a0120 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,30250,30050,30700,29200,31781,948387700,00,0.00,N,3,0, 20250219,30250,29850,30800,28800,34736,1047532000,00,0.00,N,2,400, 20250218,29850,28850,29900,28300,43762,1285454250,00,0.00,N,2,1050, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index f6824210353a..6e1ba6f2889c 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3585,3740,3750,3545,1179947,4278806810,00,0.00,N,5,-155, 20250219,3740,3675,3815,3670,2035572,7650656730,00,0.00,N,2,85, 20250218,3655,3705,3755,3650,925232,3416690440,00,0.00,N,5,-65, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index 96be30657b3c..93be94fff127 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11710,11630,11760,11560,9907,115187500,00,0.00,N,3,0, 20250219,11710,11560,11830,11500,26444,310352220,00,0.00,N,2,150, 20250218,11560,11320,11580,11200,24011,275372730,00,0.00,N,2,260, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index a777c43cb1af..2e849e906f93 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,178200,177000,180500,176600,110470,19719445900,00,0.00,N,2,3300, 20250219,174900,170900,175900,170900,106175,18475887600,00,0.00,N,2,4100, 20250218,170800,170800,171400,169400,61635,10484558500,00,0.00,N,3,0, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 2885f14adff0..1f31ffeb047e 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2330,2290,2350,2250,64689,148404600,00,0.00,N,2,40, 20250219,2290,2340,2390,2260,300977,702718850,00,0.00,N,5,-50, 20250218,2340,2180,2355,2150,270106,615642550,00,0.00,N,2,185, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index cb56884d1576..dd3a6736bfde 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3440,3110,3585,3075,7430449,25083325210,00,0.00,N,2,375, 20250219,3065,3040,3135,3020,879057,2711948825,00,0.00,N,2,15, 20250218,3050,3055,3070,2995,618174,1875711355,00,0.00,N,5,-5, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 7c85de549535..49d0d36deef7 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,430,435,435,427,123749,53160793,00,0.00,N,5,-1, 20250219,431,431,438,429,82013,35433540,00,0.00,N,3,0, 20250218,431,425,435,424,223936,95985100,00,0.00,N,2,6, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index d003b9d0852e..98db87a6db5c 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4965,4985,4995,4930,26352,130983770,00,0.00,N,5,-10, 20250219,4975,4955,4995,4950,44198,219978910,00,0.00,N,2,20, 20250218,4955,4930,4975,4925,39404,195202550,00,0.00,N,2,25, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 8a39e1ed9ed0..181c9ba3ed4c 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6180,6240,6450,6160,82749,516510060,00,0.00,N,5,-40, 20250219,6220,6240,6270,6170,24209,150355090,00,0.00,N,3,0, 20250218,6220,6270,6310,6150,61080,378305440,00,0.00,N,5,-50, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index a81db8b94e49..d15549ee9c04 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250224,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250221,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250220,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, 20250219,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250218,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250217,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250218,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250217,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250214,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250213,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250212,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 8d41a0ed68ef..64d62e16d347 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1580,1553,1589,1500,184944,286254925,00,0.00,N,5,-8, 20250219,1588,1535,1740,1525,1160510,1894787996,00,0.00,N,2,76, 20250218,1512,1518,1518,1463,245122,364453209,00,0.00,N,5,-6, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index d1f1b86ad4ba..758d5c264213 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17450,17300,17470,17250,4176,72457920,00,0.00,N,2,50, 20250219,17400,17370,17540,17280,7918,137898330,00,0.00,N,2,200, 20250218,17200,17280,17280,17150,3219,55410770,00,0.00,N,5,-80, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 9cb8377b965a..0204f31a7240 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21250,22200,23350,21000,501577,11046747750,00,0.00,N,5,-550, 20250219,21800,21500,22000,21300,196934,4282329800,00,0.00,N,2,200, 20250218,21600,21800,22050,21350,225758,4900220150,00,0.00,N,2,150, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 3c08f139885f..b0cad99f2f96 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,37800,35700,39700,35500,324403,12416038300,00,0.00,N,2,1750, 20250219,36050,34300,36600,34050,162021,5755459850,00,0.00,N,2,1450, 20250218,34600,35600,35600,34500,58008,2018900800,00,0.00,N,5,-900, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index c39d2960653c..3f57c221be66 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9680,9940,9980,9620,303929,2962240670,00,0.00,N,5,-340, 20250219,10020,10130,10160,9850,189136,1884742830,00,0.00,N,5,-50, 20250218,10070,10110,10110,9940,227781,2282190730,00,0.00,N,2,50, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index 8c25d595cc41..6a469fe9bc0d 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,38200,38150,38500,37300,1223125,46355710850,00,0.00,N,5,-700, 20250219,38900,34600,40000,34450,6062758,233508500400,00,0.00,N,2,4450, 20250218,34450,34300,34600,33750,395257,13536084750,00,0.00,N,2,250, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index dc7226e61e34..284f1a30353d 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2445,2490,2495,2445,46293,113941035,00,0.00,N,5,-45, 20250219,2490,2510,2510,2485,84136,210191295,00,0.00,N,2,5, 20250218,2485,2485,2510,2455,74710,185875715,00,0.00,N,2,5, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index b048aaf737c9..fa77b87e50eb 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5300,5360,5390,5300,22676,121008270,00,0.00,N,5,-10, 20250219,5310,5280,5360,5280,21752,115751190,00,0.00,N,5,-10, 20250218,5320,5280,5360,5250,12473,66107480,00,0.00,N,2,20, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index 12468928e5f7..9e1b2176515d 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1692,1687,1695,1681,22110,37368034,00,0.00,N,2,5, 20250219,1687,1691,1695,1673,20752,34889159,00,0.00,N,5,-4, 20250218,1691,1700,1700,1677,7248,12176648,00,0.00,N,2,2, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index f2d6b9befa2a..094f9ae06013 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5480,4880,5480,4625,38139248,196648806615,00,0.00,N,1,1260, 20250219,4220,4125,4235,4045,762061,3144355620,00,0.00,N,2,60, 20250218,4160,4150,4200,4125,301136,1251046450,00,0.00,N,5,-20, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 98a60eb3fcb5..5639b0149c8b 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1409,1417,1430,1401,11383,16064498,00,0.00,N,5,-9, 20250219,1418,1410,1426,1408,14839,20974806,00,0.00,N,2,12, 20250218,1406,1402,1424,1401,28603,40468140,00,0.00,N,2,4, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index cb03f9edaa75..6e4c60a68114 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4195,4230,4245,4185,52020,218820025,00,0.00,N,5,-35, 20250219,4230,4140,4230,4140,62083,260607785,00,0.00,N,2,90, 20250218,4140,4155,4175,4110,53399,221363720,00,0.00,N,5,-15, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index 567e73138658..d3d54298b946 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6180,6100,6220,6100,30436,187528950,00,0.00,N,2,80, 20250219,6100,5980,6160,5970,30402,185424570,00,0.00,N,2,100, 20250218,6000,5960,6040,5950,14527,87145270,00,0.00,N,3,0, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index 44eb49cf1814..933d825e36ea 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1195,1193,1213,1180,95004,113368022,00,0.00,N,2,2, 20250219,1193,1183,1196,1172,115912,137404021,00,0.00,N,2,10, 20250218,1183,1168,1184,1167,86538,101613557,00,0.00,N,2,3, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 07bc37610110..edd6ee1ede1c 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5720,5810,5810,5690,209154,1198681210,00,0.00,N,5,-140, 20250219,5860,6030,6040,5760,563743,3311593130,00,0.00,N,2,80, 20250218,5780,5650,5830,5640,347308,1997997110,00,0.00,N,2,190, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 8b1ae5ec4c87..dff4c48a13e8 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9140,9140,9170,9020,25007,227510360,00,0.00,N,3,0, 20250219,9140,9220,9230,9110,15270,139580840,00,0.00,N,5,-50, 20250218,9190,9130,9240,9020,22804,207862370,00,0.00,N,2,60, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 388a8e2feb1f..7b107f9964b1 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2485,2425,2525,2425,208443,514843500,00,0.00,N,2,55, 20250219,2430,2410,2445,2400,107884,262024170,00,0.00,N,2,10, 20250218,2420,2415,2430,2400,56472,136077420,00,0.00,N,2,5, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index 4f899274a2da..9f0ec3df9f7d 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,29850,29700,29900,29600,14044,418585850,00,0.00,N,2,150, 20250219,29700,29800,29850,29650,24317,723240000,00,0.00,N,5,-100, 20250218,29800,29850,29900,29650,15335,456478200,00,0.00,N,2,50, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index d292ba4f71fb..03c44b8484ec 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1398,1405,1405,1375,3378,4702899,00,0.00,N,3,0, 20250219,1398,1398,1405,1361,8100,11158239,00,0.00,N,3,0, 20250218,1398,1387,1408,1379,4679,6484127,00,0.00,N,2,11, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 3f662bf01fa0..245c7680cc54 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1102,1101,1111,1094,470578,518252487,00,0.00,N,5,-1, 20250219,1103,1115,1122,1099,808247,898013016,00,0.00,N,2,6, 20250218,1097,1116,1121,1094,757663,835362230,00,0.00,N,5,-20, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 8c0726eeda17..5bcaf2760ba6 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6580,6710,6780,6520,30602,201928070,00,0.00,N,5,-150, 20250219,6730,6650,6800,6430,54160,361836750,00,0.00,N,2,40, 20250218,6690,6630,6860,6570,139386,936826240,00,0.00,N,2,90, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index 7eaa5ad7560e..69ce88b9c9b9 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,970,973,984,961,63792,61986007,00,0.00,N,5,-3, 20250219,973,980,980,965,58575,56821382,00,0.00,N,5,-7, 20250218,980,1004,1004,978,46526,45860460,00,0.00,N,5,-15, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index e16ac081099c..195a9bbdc20d 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7110,7150,7210,7110,18415,131610640,00,0.00,N,5,-40, 20250219,7150,7150,7200,7110,31108,222791780,00,0.00,N,5,-10, 20250218,7160,7090,7220,7050,18793,133588630,00,0.00,N,2,50, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 1f602b4e87a3..b0fc8bf9d375 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2640,2720,2730,2635,243525,648826935,00,0.00,N,5,-75, 20250219,2715,2685,2755,2665,208793,565145915,00,0.00,N,2,30, 20250218,2685,2750,2750,2620,199075,528372945,00,0.00,N,5,-5, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index a11c1f08e361..63d48d2ef4fa 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15670,15740,15920,15650,20163,317495240,00,0.00,N,5,-150, 20250219,15820,15760,15920,15670,19899,313711870,00,0.00,N,2,20, 20250218,15800,16000,16060,15600,41024,647823170,00,0.00,N,5,-200, diff --git a/038340/day/candle-day-250.csv b/038340/day/candle-day-250.csv index 904a90fbdfe9..9764abe3c9b1 100644 --- a/038340/day/candle-day-250.csv +++ b/038340/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250224,1233,1233,1233,1233,0,0,00,0.00,Y,3,0, +20250221,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250220,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, 20250219,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250218,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, -20250217,1233,1233,1233,1233,0,0,00,0.00,Y,0,0, +20250218,1233,1233,1233,1233,0,0,00,0.00,N,0,0, +20250217,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250214,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250213,1233,1233,1233,1233,0,0,00,0.00,N,0,0, 20250212,1233,1233,1233,1233,0,0,00,0.00,N,0,0, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index a28302be37e5..22f4abb89fba 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13820,14160,14160,13790,113533,1570295330,00,0.00,N,5,-340, 20250219,14160,14300,14340,13900,119543,1690330660,00,0.00,N,5,-40, 20250218,14200,14060,14600,14060,199022,2835507210,00,0.00,N,2,230, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index dcd1332a7240..d2a7964bd304 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3145,3155,3175,3105,62737,196926760,00,0.00,N,2,10, 20250219,3135,3120,3150,3090,53271,166508895,00,0.00,N,2,15, 20250218,3120,3135,3140,3080,93591,290197920,00,0.00,N,5,-20, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index 84888b18920e..1bb2d9eb6ec8 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3170,3160,3190,3140,288516,914504330,00,0.00,N,2,5, 20250219,3165,3140,3220,3130,781021,2471875315,00,0.00,N,2,30, 20250218,3135,3095,3140,3075,244921,762651855,00,0.00,N,2,40, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 816a26a12423..736e9666c464 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,246,247,255,243,873204,214542568,00,0.00,N,5,-3, 20250219,249,240,254,239,1879719,466460820,00,0.00,N,2,9, 20250218,240,241,245,238,519190,124834840,00,0.00,N,5,-2, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index ac145d3ec5ac..db578378943a 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1439,1430,1444,1423,129576,185428256,00,0.00,N,2,12, 20250219,1427,1429,1450,1427,99993,143139233,00,0.00,N,5,-16, 20250218,1443,1454,1454,1422,54643,78140702,00,0.00,N,2,15, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 33918a9d3766..586bc565cd54 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,826,830,852,810,585384,489221703,00,0.00,N,3,0, 20250219,826,795,830,785,311050,251553166,00,0.00,N,2,40, 20250218,786,796,805,786,176147,139391788,00,0.00,N,5,-10, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 433a5889f96a..b307149dbda0 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4385,4505,4505,4360,90378,398883985,00,0.00,N,5,-85, 20250219,4470,4500,4540,4440,110055,492377545,00,0.00,N,5,-30, 20250218,4500,4525,4525,4440,107885,483801515,00,0.00,N,5,-20, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 6bb74e243325..b469ae702b49 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4005,4010,4075,3960,202004,810045025,00,0.00,N,5,-55, 20250219,4060,4160,4175,4030,232289,950667555,00,0.00,N,5,-40, 20250218,4100,4180,4205,4080,405782,1675475500,00,0.00,N,5,-80, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 56751af4f4d8..4522e94fec1c 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,265,270,273,263,1910831,509583699,00,0.00,N,5,-5, 20250219,270,271,274,267,1530612,412464105,00,0.00,N,2,2, 20250218,268,277,283,265,2454024,661415654,00,0.00,N,5,-5, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 952fa1bf2510..6ddce78d2834 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3410,3365,3410,3330,3032,10179830,00,0.00,N,2,25, 20250219,3385,3410,3430,3325,12252,41446460,00,0.00,N,5,-25, 20250218,3410,3545,3585,3385,24334,84205780,00,0.00,N,5,-180, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 8512f29d84b7..c86ec82c29f2 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6180,6230,6270,6180,22746,141114910,00,0.00,N,5,-100, 20250219,6280,6360,6380,6220,44688,279905820,00,0.00,N,5,-80, 20250218,6360,6110,6390,6100,63391,398572180,00,0.00,N,2,210, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index a5725528f918..3a4eee34dada 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3750,3770,3805,3710,136039,509872160,00,0.00,N,5,-40, 20250219,3790,3840,3840,3690,201560,752397950,00,0.00,N,5,-15, 20250218,3805,3860,3860,3795,143634,548226815,00,0.00,N,3,0, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index dccfe0675b2f..6a66186bbd5b 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,150600,151500,153900,148300,184524,27852991400,00,0.00,N,2,100, 20250219,150500,141600,155700,141600,402218,59976818600,00,0.00,N,2,10600, 20250218,139900,141000,141500,138000,128395,17903993800,00,0.00,N,5,-900, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 2931a74f5241..4eb522898308 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,57200,57500,58200,56800,98576,5668621700,00,0.00,N,2,700, 20250219,56500,56100,56700,56100,37723,2129250700,00,0.00,N,2,200, 20250218,56300,56100,56600,55700,36508,2051207100,00,0.00,N,5,-100, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index 4f0c71834655..5256f635afb0 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25600,26250,26800,25550,147765,3874412350,00,0.00,N,5,-650, 20250219,26250,26100,26400,25800,125215,3280166750,00,0.00,N,2,150, 20250218,26100,26950,26950,25850,268031,7009730700,00,0.00,N,5,-900, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index 331374d298b5..422a43de85b6 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4540,4600,4640,4475,466986,2121401610,00,0.00,N,5,-60, 20250219,4600,4530,4650,4450,512877,2328432890,00,0.00,N,2,35, 20250218,4565,4530,4575,4430,512621,2315360585,00,0.00,N,2,50, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index a8d6d2dfd509..a4e8f727de78 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7360,7670,7740,7240,78870,589034030,00,0.00,N,5,-260, 20250219,7620,7690,7720,7580,39029,297393340,00,0.00,N,5,-70, 20250218,7690,7730,7780,7590,35266,269728280,00,0.00,N,5,-70, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index d36eb5db4dd3..18503ad328d4 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1716,1725,1734,1674,21314,36331411,00,0.00,N,2,26, 20250219,1690,1692,1736,1672,11612,19628357,00,0.00,N,5,-2, 20250218,1692,1696,1718,1657,19189,32227465,00,0.00,N,5,-26, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index 1bb65afaa910..e2e70feb9b9b 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5430,5410,5430,5370,6273,33824610,00,0.00,N,2,10, 20250219,5420,5430,5430,5400,2199,11911880,00,0.00,N,5,-10, 20250218,5430,5400,5430,5380,6194,33452390,00,0.00,N,2,30, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 6f4722c68b6a..ffb21cb81ae2 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2550,2560,2560,2530,16124,41030865,00,0.00,N,5,-10, 20250219,2560,2550,2560,2530,27132,69019780,00,0.00,N,3,0, 20250218,2560,2580,2580,2555,13299,34120120,00,0.00,N,5,-20, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 27593a93cbd1..8b7742905a8f 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23050,23500,23600,22650,309168,7103476650,00,0.00,N,5,-450, 20250219,23500,23950,25550,23450,1721186,41713977650,00,0.00,N,2,350, 20250218,23150,21850,23250,21650,541166,12236266050,00,0.00,N,2,1300, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 10a25469fae4..d27611c640ae 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,121900,119500,123400,119000,150446,18324719900,00,0.00,N,2,1900, 20250219,120000,117500,120100,117500,125042,14909760100,00,0.00,N,2,2200, 20250218,117800,117800,118200,116600,75992,8933515600,00,0.00,N,2,100, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index d20a10abe2ea..1875e3760f37 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3765,3835,3845,3750,271840,1028350905,00,0.00,N,5,-75, 20250219,3840,4000,4000,3830,505065,1960651570,00,0.00,N,5,-145, 20250218,3985,4015,4025,3955,250337,998293335,00,0.00,N,2,10, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 6747ba7a5e1d..e5bc3e60e5fc 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8530,8690,8690,8480,16865,144685280,00,0.00,N,5,-120, 20250219,8650,8670,8690,8630,9563,82795060,00,0.00,N,5,-40, 20250218,8690,8690,8740,8500,27648,238529200,00,0.00,N,3,0, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index eb6cc47fa023..372a820bdd73 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8650,8720,8770,8480,280803,2422212240,00,0.00,N,5,-70, 20250219,8720,8480,9090,8440,783316,6836016240,00,0.00,N,2,260, 20250218,8460,8400,8490,8300,177729,1494613680,00,0.00,N,2,60, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index c0690f9af040..7a54867e82d2 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2705,2755,2755,2700,8808,23945715,00,0.00,N,5,-50, 20250219,2755,2695,2755,2675,19013,51738150,00,0.00,N,2,50, 20250218,2705,2700,2705,2670,12390,33494640,00,0.00,N,2,5, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index 2efbbc96f25d..2f5befdf883f 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7200,7010,7210,7010,52195,372003060,00,0.00,N,2,170, 20250219,7030,6790,7100,6790,112202,785951470,00,0.00,N,2,230, 20250218,6800,6610,6800,6610,69876,472058930,00,0.00,N,2,60, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index 222a56608f6a..f4dded62479f 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16950,17120,17120,16800,36722,620442190,00,0.00,N,5,-180, 20250219,17130,17450,17470,16980,38601,661382460,00,0.00,N,5,-310, 20250218,17440,17480,17590,17290,15562,270860010,00,0.00,N,5,-90, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index adeabf58398c..1262e3808140 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3605,3650,3700,3600,236649,861460495,00,0.00,N,5,-35, 20250219,3640,3720,3720,3610,204189,746082310,00,0.00,N,5,-25, 20250218,3665,3640,3720,3635,318571,1173077460,00,0.00,N,2,40, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index d15242c7f4ee..199254afb316 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3150,3455,3480,3150,10290927,34581847905,00,0.00,N,5,-110, 20250219,3260,3305,3350,3230,4867843,16358672580,00,0.00,N,5,-45, 20250218,3305,3210,3400,3130,10884057,36005728150,00,0.00,N,2,130, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 7dfe6af655a1..bb4cf16990a2 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2745,2750,2790,2695,10643,29380450,00,0.00,N,5,-25, 20250219,2770,2795,2795,2740,15114,41679880,00,0.00,N,5,-30, 20250218,2800,2800,2815,2760,8367,23398385,00,0.00,N,2,15, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index fd6e9c21d90a..88de9f1951d4 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3105,3120,3185,3100,91238,285602085,00,0.00,N,5,-10, 20250219,3115,3095,3135,3085,122831,381967290,00,0.00,N,2,15, 20250218,3100,3075,3120,3060,72001,222293080,00,0.00,N,2,25, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index ac212265c8fd..1769d08665c1 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,466,467,469,444,690925,314816470,00,0.00,N,2,3, 20250219,463,472,475,462,229378,106839219,00,0.00,N,5,-9, 20250218,472,476,484,464,256639,121031906,00,0.00,N,5,-8, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index ebd85b9389b7..5c70fd104166 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5720,5740,5740,5670,46763,266603010,00,0.00,N,5,-20, 20250219,5740,5720,5750,5710,25056,143469220,00,0.00,N,2,30, 20250218,5710,5710,5740,5700,12807,73180630,00,0.00,N,3,0, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index e8956f94fc0f..a2e80be436d2 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1561,1558,1561,1557,17200,26836258,00,0.00,N,5,-1, 20250219,1562,1556,1565,1550,35512,55261899,00,0.00,N,2,8, 20250218,1554,1542,1560,1542,13532,21019931,00,0.00,N,2,4, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index d0f4f4ceafc1..7a2f2e4448e7 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6170,6500,6500,6170,153492,967440380,00,0.00,N,5,-220, 20250219,6390,6300,6530,6240,189607,1216542360,00,0.00,N,2,50, 20250218,6340,6220,6350,6070,147569,915618440,00,0.00,N,2,140, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index 2168e0f2a7f8..2a0f5767d43b 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6600,7250,7800,6600,30395900,222805826710,00,0.00,N,5,-80, 20250219,6680,6740,6810,6530,6755714,46089474000,00,0.00,N,5,-180, 20250218,6860,6180,6990,6030,20911086,140122649370,00,0.00,N,2,760, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 8b5256793859..5dc3256f95f0 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6730,6780,6850,6720,535983,3632893630,00,0.00,N,5,-30, 20250219,6760,6690,6820,6690,523423,3537361620,00,0.00,N,2,50, 20250218,6710,6840,6840,6690,748080,5030316880,00,0.00,N,5,-150, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 5bbed0a4ed5e..220727ab37f5 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9840,10000,10120,9770,1028375,10173521970,00,0.00,N,5,-330, 20250219,10170,11150,11150,10110,1925119,20026345900,00,0.00,N,5,-830, 20250218,11000,10950,11200,10790,1262288,13941402400,00,0.00,N,2,130, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 035e3e9c2337..d1cc7dd574ec 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3345,3345,3350,3290,65179,216993785,00,0.00,N,3,0, 20250219,3345,3330,3375,3315,73256,243924385,00,0.00,N,2,5, 20250218,3340,3290,3395,3270,155444,516954550,00,0.00,N,2,50, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 765ab5eb286d..7b45b2ad644b 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,101400,106900,107800,98400,1052281,108515630500,00,0.00,N,2,4900, 20250219,96500,91400,96600,90100,307376,28943500900,00,0.00,N,2,5300, 20250218,91200,89200,91700,88400,138799,12560821900,00,0.00,N,2,2000, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index 65bbd1da6a2b..f2f9770efade 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6180,6410,6480,6030,12926,80985600,00,0.00,N,5,-230, 20250219,6410,6430,6540,6320,16994,109353950,00,0.00,N,5,-80, 20250218,6490,6540,6540,6430,16300,105408420,00,0.00,N,5,-50, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 45c65f21c8ca..3dddb33813d3 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,789,789,789,789,0,0,00,0.00,Y,3,0, +20250224,789,789,789,789,0,0,00,0.00,Y,3,0, +20250221,789,789,789,789,0,0,00,0.00,Y,0,0, +20250220,789,789,789,789,0,0,00,0.00,Y,0,0, 20250219,789,789,789,789,0,0,00,0.00,Y,0,0, -20250218,789,789,789,789,0,0,00,0.00,Y,0,0, -20250217,789,789,789,789,0,0,00,0.00,Y,0,0, +20250218,789,789,789,789,0,0,00,0.00,N,0,0, +20250217,789,789,789,789,0,0,00,0.00,N,0,0, 20250214,789,789,789,789,0,0,00,0.00,N,0,0, 20250213,789,789,789,789,0,0,00,0.00,N,0,0, 20250212,789,789,789,789,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index db14c05c1fa3..c7c9c0353bb5 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2920,2910,2920,2895,45162,131418260,00,0.00,N,2,15, 20250219,2905,2910,2910,2880,25107,72877630,00,0.00,N,2,15, 20250218,2890,2915,2915,2875,12141,35036450,00,0.00,N,3,0, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index 82cecb98aafb..6e46f04a8862 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25550,25450,25800,24950,77502,1975459850,00,0.00,N,2,550, 20250219,25000,25200,25250,24800,16935,422670650,00,0.00,N,5,-50, 20250218,25050,24650,25250,24400,38758,967190150,00,0.00,N,2,400, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index c802e4f024df..67b99631c0b8 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6860,7220,7220,6790,108303,759803910,00,0.00,N,5,-150, 20250219,7010,7000,7800,6970,228382,1652070070,00,0.00,N,2,40, 20250218,6970,7120,7120,6790,147256,1022000540,00,0.00,N,5,-30, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 2765d2f4e0f4..55c437edaa44 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4925,4950,5020,4860,27438,136223540,00,0.00,N,5,-60, 20250219,4985,4945,4990,4920,26511,131328920,00,0.00,N,5,-5, 20250218,4990,4800,4990,4800,49730,243878135,00,0.00,N,2,155, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 27404110f04f..ba07d10a77bc 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5670,5730,5760,5650,20220,114869330,00,0.00,N,5,-60, 20250219,5730,5640,5760,5610,17778,101479410,00,0.00,N,2,60, 20250218,5670,5550,5690,5530,22944,128857980,00,0.00,N,2,90, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index 0627b9e4ea58..bb347dafeec5 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4230,4210,4260,4100,70587,297098860,00,0.00,N,5,-15, 20250219,4245,4235,4345,4155,143991,612013645,00,0.00,N,2,10, 20250218,4235,4390,4440,4200,184069,788357865,00,0.00,N,5,-165, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index cf5395025542..23530fb55dbc 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,53100,54300,55000,52600,355096,18990381000,00,0.00,N,5,-1800, 20250219,54900,55300,56000,53600,473444,25853327800,00,0.00,N,5,-1100, 20250218,56000,59000,60500,54100,920760,51559272100,00,0.00,N,5,-2900, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index da72f79614d8..751284b9c1e5 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,248,241,280,238,1769709,454625383,00,0.00,N,2,10, 20250219,238,241,241,237,207801,49714964,00,0.00,N,5,-2, 20250218,240,242,245,238,184742,44370233,00,0.00,N,5,-2, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index 3c39d1ca264f..cc831f86f15c 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1421,1414,1425,1411,39959,56603904,00,0.00,N,2,10, 20250219,1411,1411,1423,1411,55818,78999414,00,0.00,N,2,1, 20250218,1410,1422,1429,1410,50051,70829155,00,0.00,N,5,-13, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 09980bdfd352..6d1085d8ab1d 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8120,8260,8260,8050,191518,1555584300,00,0.00,N,5,-140, 20250219,8260,8270,8320,8140,297996,2454851960,00,0.00,N,2,40, 20250218,8220,8180,8310,8120,373679,3072656240,00,0.00,N,2,50, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 37162f52960b..744ea21d5b3a 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17110,17180,17460,17100,6063,104536360,00,0.00,N,5,-70, 20250219,17180,17060,17180,16960,5426,92636850,00,0.00,N,2,120, 20250218,17060,16790,17160,16790,11372,192889350,00,0.00,N,2,150, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index 79050351814c..db3dded02d81 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4890,4905,4960,4850,118225,580692990,00,0.00,N,2,10, 20250219,4880,4935,5180,4870,315283,1567353415,00,0.00,N,2,70, 20250218,4810,4795,4835,4755,64739,310718020,00,0.00,N,2,10, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 06557d7f5862..6ea40c398692 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2145,2170,2200,2140,280266,608433690,00,0.00,N,5,-5, 20250219,2150,2200,2200,2135,280340,603380350,00,0.00,N,5,-35, 20250218,2185,2180,2210,2160,254611,554790770,00,0.00,N,3,0, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 4d4ab8df4c03..d50f3d170a51 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8100,7950,8150,7940,16569,133855990,00,0.00,N,2,40, 20250219,8060,8090,8110,7900,22306,178144130,00,0.00,N,5,-60, 20250218,8120,8000,8170,7950,19616,158059820,00,0.00,N,2,70, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index d752988b2ec0..456cdaa6feb9 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10020,10180,10180,9670,18526,186141900,00,0.00,N,5,-40, 20250219,10060,9670,10140,9670,58157,581501160,00,0.00,N,2,380, 20250218,9680,9750,10000,9600,12377,120174830,00,0.00,N,5,-120, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 9854d0b231b9..9f25a2d3e217 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,72900,77000,77100,70800,11235969,826578439900,00,0.00,N,5,-5300, 20250219,78200,77000,81000,75600,8074276,635711307000,00,0.00,N,2,600, 20250218,77600,79000,79300,77100,4520559,351711252000,00,0.00,N,5,-300, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index dee648a9cadb..bead2110dc49 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8770,8640,8880,8580,3356369,29428456720,00,0.00,N,2,50, 20250219,8720,9000,9110,8700,4603699,40612505350,00,0.00,N,5,-280, 20250218,9000,9150,9160,8850,5666206,50980845820,00,0.00,N,2,110, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 23ab9e295219..272361087498 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,107900,109000,109800,104100,1372885,146755085800,00,0.00,N,2,900, 20250219,107000,101800,111000,100100,4008194,432271030700,00,0.00,N,2,8600, 20250218,98400,100700,100800,97700,865882,85416882400,00,0.00,N,5,-2500, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index 4cd02db88fc9..32e16fb90057 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4125,4095,4205,3995,10930,44799640,00,0.00,N,2,140, 20250219,3985,3870,4200,3870,9360,37421300,00,0.00,N,2,125, 20250218,3860,3845,3945,3845,14245,55027505,00,0.00,N,2,15, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 4d2d5b426800..c0bc1504c0c5 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1172,1158,1172,1130,54256,63066774,00,0.00,N,2,14, 20250219,1158,1207,1230,1120,70480,83374589,00,0.00,N,5,-49, 20250218,1207,1255,1315,1200,99314,122601248,00,0.00,N,5,-48, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index edf5be349470..1ffbdc726080 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1387,1400,1400,1378,7310,10144696,00,0.00,N,5,-13, 20250219,1400,1385,1425,1385,17035,23922434,00,0.00,N,3,0, 20250218,1400,1388,1400,1370,14048,19441702,00,0.00,N,2,12, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index ae68e1f38f60..4ec55cc128d1 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20900,20750,21300,20600,66734,1405650900,00,0.00,N,2,300, 20250219,20600,20150,20600,19990,71832,1463813520,00,0.00,N,2,670, 20250218,19930,19790,20250,19660,54977,1092430040,00,0.00,N,5,-270, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index 89a3ed3b0d6c..790c30fabc41 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,537,524,541,524,66149,35140475,00,0.00,N,2,13, 20250219,524,539,553,502,232987,121668032,00,0.00,N,5,-15, 20250218,539,525,594,524,334527,187588536,00,0.00,N,2,14, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index 8775ac65e99e..7cf1f57cbbe8 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,221,217,240,214,11073675,2511681431,00,0.00,N,2,10, 20250219,211,231,248,211,7647110,1762274831,00,0.00,N,5,-23, 20250218,234,230,252,222,17832128,4209592177,00,0.00,N,5,-13, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index bd8394abc836..22ba49847926 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1233,1233,1245,1227,156412,193226190,00,0.00,N,2,2, 20250219,1231,1248,1255,1231,210866,261531400,00,0.00,N,5,-22, 20250218,1253,1225,1253,1220,201079,248025786,00,0.00,N,2,34, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index 0f56cc3c615c..d81328e5caff 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,563,569,580,560,18596,10505477,00,0.00,N,5,-5, 20250219,568,570,580,561,16096,9109534,00,0.00,N,2,3, 20250218,565,578,578,558,25096,14212865,00,0.00,N,5,-5, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index 5287e28ad641..544cdc4bc6da 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1850,1850,1855,1831,4197,7768085,00,0.00,N,5,-5, 20250219,1855,1821,1857,1790,14089,25664928,00,0.00,N,2,34, 20250218,1821,1842,1852,1820,15220,27813302,00,0.00,N,5,-31, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 437d980cba96..d529fd0afa88 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10110,10130,10140,10050,26560,267822560,00,0.00,N,2,20, 20250219,10090,10130,10150,10030,31348,316688620,00,0.00,N,5,-20, 20250218,10110,10010,10150,10010,30336,306518300,00,0.00,N,3,0, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index cc2dec432a1c..164f8acdf65d 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,667,671,680,610,312371,198253269,00,0.00,N,5,-3, 20250219,670,667,677,665,48164,32230881,00,0.00,N,5,-2, 20250218,672,677,687,658,156043,104012132,00,0.00,N,5,-5, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index fef13406435e..357c0c190cc4 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2160,2130,2235,2120,542928,1188841885,00,0.00,N,2,55, 20250219,2105,2080,2115,2070,62999,131970115,00,0.00,N,2,25, 20250218,2080,2085,2125,2080,52531,109927875,00,0.00,N,5,-15, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 2d5f6d3bedae..59953da5d397 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4690,4640,4700,4635,50886,237257780,00,0.00,N,2,50, 20250219,4640,4575,4680,4555,37082,170649065,00,0.00,N,2,70, 20250218,4570,4560,4620,4545,27338,124790345,00,0.00,N,5,-20, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index f77c637ea977..fae018e7d160 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,621,629,652,621,20224,12788683,00,0.00,N,5,-13, 20250219,634,627,637,623,11326,7143305,00,0.00,N,2,1, 20250218,633,610,638,610,22200,13761828,00,0.00,N,2,17, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index d9f626fdd92b..d2737b2abbde 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,597,601,601,595,221488,132483405,00,0.00,N,5,-5, 20250219,602,599,610,594,383406,229766322,00,0.00,N,2,3, 20250218,599,591,610,589,638033,381494822,00,0.00,N,2,5, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 47b1180ecda7..efcb17e7cf83 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,732,732,732,732,0,0,00,0.00,Y,3,0, +20250224,732,732,732,732,0,0,00,0.00,Y,3,0, +20250221,732,732,732,732,0,0,00,0.00,Y,0,0, +20250220,732,732,732,732,0,0,00,0.00,Y,0,0, 20250219,732,732,732,732,0,0,00,0.00,Y,0,0, -20250218,732,732,732,732,0,0,00,0.00,Y,0,0, -20250217,732,732,732,732,0,0,00,0.00,Y,0,0, +20250218,732,732,732,732,0,0,00,0.00,N,0,0, +20250217,732,732,732,732,0,0,00,0.00,N,0,0, 20250214,732,732,732,732,0,0,00,0.00,N,0,0, 20250213,732,732,732,732,0,0,00,0.00,N,0,0, 20250212,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 84ce2a35ec8e..24e92ae76ff0 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,436,436,450,435,123257,54268226,00,0.00,N,3,0, 20250219,436,434,442,430,115311,50224793,00,0.00,N,2,2, 20250218,434,436,450,434,74241,32340676,00,0.00,N,3,0, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 79829eb8d34f..d7be4033ef67 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5750,5750,5820,5700,39103,224663890,00,0.00,N,5,-50, 20250219,5800,5890,5890,5710,46502,268696690,00,0.00,N,5,-40, 20250218,5840,5880,5890,5730,39125,227254310,00,0.00,N,3,0, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index 8c2998c76402..cf097c9a26f9 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,370,369,371,360,277598,101714614,00,0.00,N,2,5, 20250219,365,358,373,358,322646,117082942,00,0.00,N,2,9, 20250218,356,348,361,343,520765,183090937,00,0.00,N,2,4, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 3361d222edf0..af863ff8f89a 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9000,8480,9000,8480,207534,1817802630,00,0.00,N,2,540, 20250219,8460,8440,8480,8420,44545,376598950,00,0.00,N,2,20, 20250218,8440,8450,8480,8410,21124,178408690,00,0.00,N,5,-20, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 4b1c48b2eb05..d3100570b339 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,497,468,500,468,128124,62383848,00,0.00,N,2,20, 20250219,477,486,488,477,42903,20624592,00,0.00,N,5,-9, 20250218,486,471,518,471,67529,33172147,00,0.00,N,2,8, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index 9f3b1fd11bc6..44fd1e09e94a 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13400,14110,14150,13340,116835,1593353680,00,0.00,N,5,-750, 20250219,14150,14470,14530,13980,131971,1870660010,00,0.00,N,5,-310, 20250218,14460,14230,14720,14030,229566,3314796610,00,0.00,N,2,430, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index 1777eb478756..089c73ba22ff 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1191,1230,1230,1173,50965,60411198,00,0.00,N,5,-14, 20250219,1205,1237,1237,1190,51572,62406160,00,0.00,N,2,7, 20250218,1198,1190,1241,1189,47095,57103652,00,0.00,N,2,9, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index deb35e66ebb0..a91d14b4cd4a 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8680,8680,8710,8640,4991,43241130,00,0.00,N,2,40, 20250219,8640,8630,8650,8610,2378,20516660,00,0.00,N,5,-20, 20250218,8660,8670,8690,8580,4624,39894200,00,0.00,N,2,10, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index e0878dcf808c..124ced03e121 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4565,4575,4595,4560,19284,88205195,00,0.00,N,5,-15, 20250219,4580,4560,4590,4550,39362,179921450,00,0.00,N,2,5, 20250218,4575,4510,4575,4510,18970,86143915,00,0.00,N,2,25, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index c9dd0b276a94..39d08de24bb4 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17050,17240,17240,16950,13684,233249980,00,0.00,N,2,10, 20250219,17040,17150,17310,16970,16573,283974080,00,0.00,N,5,-90, 20250218,17130,17500,17500,17060,14512,249387530,00,0.00,N,5,-170, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 63a621dc82f4..7bc1f5167f4b 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2595,2600,2610,2585,13973,36228985,00,0.00,N,3,0, 20250219,2595,2590,2615,2575,11092,28732665,00,0.00,N,2,5, 20250218,2590,2595,2640,2560,19690,51025330,00,0.00,N,5,-5, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 595ef8a500ed..7eb202c337f1 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17350,17500,17540,17300,81559,1426077270,00,0.00,N,5,-40, 20250219,17390,17200,17460,17100,56156,974822440,00,0.00,N,2,290, 20250218,17100,17110,17200,17000,20955,358256320,00,0.00,N,3,0, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 2926f6caae73..78d9e7a34b8d 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3125,3175,3180,3070,15302,48033230,00,0.00,N,5,-10, 20250219,3135,3120,3160,3085,19886,62079235,00,0.00,N,2,15, 20250218,3120,3085,3185,3020,29867,92231755,00,0.00,N,2,5, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index e3caf96dea76..76dafa41f81b 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8200,8440,8450,8110,58505,480981900,00,0.00,N,5,-220, 20250219,8420,8250,8440,8100,65711,543483670,00,0.00,N,2,170, 20250218,8250,8050,8260,8020,66520,543311940,00,0.00,N,2,140, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 7ed34d2aac26..b9877490ef75 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3295,3335,3345,3290,334835,1107546725,00,0.00,N,5,-35, 20250219,3330,3300,3350,3255,756482,2495063965,00,0.00,N,2,10, 20250218,3320,3290,3320,3270,320303,1057325305,00,0.00,N,2,30, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 4655c985dc74..3b9392901131 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,780,771,798,760,29120,22701519,00,0.00,N,2,2, 20250219,778,760,780,747,92323,70179292,00,0.00,N,2,18, 20250218,760,773,773,756,53449,40729851,00,0.00,N,5,-13, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index 284a6abc944d..9c0ab51a2a57 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4925,4900,4950,4900,4550,22398015,00,0.00,N,2,15, 20250219,4910,4840,4945,4840,8139,39588410,00,0.00,N,2,45, 20250218,4865,4885,4885,4830,8966,43460730,00,0.00,N,5,-20, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 66ee1104788c..b88e0c63195c 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31600,32550,32550,31150,268127,8489615700,00,0.00,N,5,-800, 20250219,32400,30450,32800,29750,420634,13194938350,00,0.00,N,2,2050, 20250218,30350,29750,30550,29550,201475,6058798300,00,0.00,N,2,800, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 7b468d3d7f90..77cb11e6a089 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4165,4170,4215,4065,105294,437057725,00,0.00,N,5,-15, 20250219,4180,4155,4295,4125,99786,418496585,00,0.00,N,2,25, 20250218,4155,4115,4165,4010,114667,470554030,00,0.00,N,5,-45, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index df730312fd5d..ce2065b15fbf 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250224,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250221,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250220,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, 20250219,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250218,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250217,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250218,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250217,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250214,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250213,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250212,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index cf0d88853a52..debdd6d95c4b 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2695,2735,2735,2620,475116,1267233825,00,0.00,N,5,-20, 20250219,2715,2615,2790,2575,1244310,3327907905,00,0.00,N,2,130, 20250218,2585,2510,2620,2470,610588,1559836860,00,0.00,N,2,75, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index bf6277d85365..7beec80db423 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3000,3065,3110,2950,63344,191349035,00,0.00,N,5,-60, 20250219,3060,3110,3125,3015,45291,139530640,00,0.00,N,5,-50, 20250218,3110,3130,3155,3070,144544,449660175,00,0.00,N,2,10, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index d0a2f4e8ed41..5af5d97cb757 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2560,2555,2565,2530,22512,57382265,00,0.00,N,2,10, 20250219,2550,2550,2585,2525,40353,102644225,00,0.00,N,3,0, 20250218,2550,2610,2610,2520,97092,247162230,00,0.00,N,5,-70, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index ffcf14f29b55..01e1073d40d8 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1411,1296,1470,1290,4621972,6514214203,00,0.00,N,2,171, 20250219,1240,1251,1265,1236,108409,134751764,00,0.00,N,5,-14, 20250218,1254,1230,1254,1227,77812,96810805,00,0.00,N,2,23, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index 12bf890c36f9..313048c4afed 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4420,4400,4445,4390,31355,138630305,00,0.00,N,3,0, 20250219,4420,4390,4420,4355,25691,112813180,00,0.00,N,2,30, 20250218,4390,4405,4430,4300,22437,98260610,00,0.00,N,5,-25, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index 746f520ccd38..69a1b5c59e23 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7210,7180,7300,7160,195367,1413315950,00,0.00,N,2,10, 20250219,7200,7180,7270,7160,286104,2066164780,00,0.00,N,2,10, 20250218,7190,7240,7280,7140,241555,1734337570,00,0.00,N,5,-70, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index ce32d2379ea8..2928b86aad65 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2980,2875,3050,2855,606905,1810340785,00,0.00,N,2,140, 20250219,2840,2820,2900,2795,298562,851796865,00,0.00,N,2,20, 20250218,2820,2800,2870,2800,113559,320792810,00,0.00,N,3,0, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index 5845a8f61de3..7e3a1c4bf38d 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1389,1460,1480,1389,1687190,2414150181,00,0.00,N,5,-27, 20250219,1416,1417,1436,1392,1026072,1446537151,00,0.00,N,5,-1, 20250218,1417,1410,1424,1390,863523,1217913045,00,0.00,N,2,9, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 1b2450aaf4c6..50ae83612f3d 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3595,3720,3720,3565,1577379,5707603160,00,0.00,N,5,-125, 20250219,3720,3755,3760,3660,1328037,4911949655,00,0.00,N,5,-5, 20250218,3725,3595,3735,3570,2236264,8217817755,00,0.00,N,2,145, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 8c9e3e1e16be..e5962650ef7a 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,43500,43900,44850,43450,833109,36693822450,00,0.00,N,5,-300, 20250219,43800,41750,47700,41600,3395985,152518310650,00,0.00,N,2,2350, 20250218,41450,42500,42500,41200,378425,15757347850,00,0.00,N,5,-650, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index 712f8b4f25da..3aeec95aa442 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1363,1375,1389,1350,57963,78908213,00,0.00,N,5,-12, 20250219,1375,1345,1375,1327,79119,106448966,00,0.00,N,2,28, 20250218,1347,1293,1348,1275,67862,89145472,00,0.00,N,2,54, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index d4c9b0bd2e19..ae8be15015d6 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5270,5400,5400,5230,160124,847658600,00,0.00,N,5,-80, 20250219,5350,5260,5360,5200,221225,1172919300,00,0.00,N,2,150, 20250218,5200,5240,5300,5190,146048,761993490,00,0.00,N,5,-60, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index f351d6a4fd87..04bec6bf531c 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2310,2280,2365,2275,1001250,2328946930,00,0.00,N,2,30, 20250219,2280,2300,2305,2275,242562,554352695,00,0.00,N,5,-20, 20250218,2300,2335,2335,2285,296240,681428715,00,0.00,N,5,-15, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 445e2e85bc44..acdc4ac90610 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24600,25450,26000,24600,536201,13590127600,00,0.00,N,5,-300, 20250219,24900,26100,26500,24900,528505,13583306200,00,0.00,N,5,-1000, 20250218,25900,25750,26350,25350,646875,16759125750,00,0.00,N,2,150, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 3a2cb216d001..6c58a10760ee 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1437,1424,1439,1422,60881,86985191,00,0.00,N,2,13, 20250219,1424,1439,1451,1416,134930,192260213,00,0.00,N,5,-17, 20250218,1441,1441,1460,1431,73215,105346062,00,0.00,N,5,-11, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index 3e8709383da0..70e68bdddb06 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,62400,58300,67200,57000,8152864,513995408500,00,0.00,N,2,4100, 20250219,58300,58500,59000,57200,1519421,88057022700,00,0.00,N,3,0, 20250218,58300,54900,60200,54800,4402358,254941776100,00,0.00,N,2,4000, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index 39a40e04ecda..bfbd48285c90 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250224,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250221,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250220,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, 20250219,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250218,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250217,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250218,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250217,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250214,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250213,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250212,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index f1edd66b821d..d5879b7eb30c 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28100,28800,29150,27150,451306,12657165050,00,0.00,N,5,-800, 20250219,28900,28950,29100,28000,389149,11119720800,00,0.00,N,3,0, 20250218,28900,28350,29250,28050,666222,19106135750,00,0.00,N,2,700, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index 2da87f3221b9..7a4096b2deaa 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13030,13590,13730,13030,218141,2907132150,00,0.00,N,5,-650, 20250219,13680,13500,13870,13500,122560,1682110010,00,0.00,N,2,80, 20250218,13600,13400,13900,13340,209181,2847939910,00,0.00,N,2,180, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index e0cb8d3d3cde..d7876e66f924 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7830,7960,7960,7640,120613,934099260,00,0.00,N,5,-100, 20250219,7930,8040,8040,7890,42041,333998790,00,0.00,N,5,-110, 20250218,8040,8020,8100,7940,21656,173460540,00,0.00,N,2,60, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 29747ea94e71..679d4c97aa9d 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3300,3260,3300,3255,19348,63392805,00,0.00,N,2,40, 20250219,3260,3290,3335,3255,14764,48467640,00,0.00,N,5,-45, 20250218,3305,3325,3325,3285,12078,39943330,00,0.00,N,2,20, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 2e986884a932..f08723e4ea93 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4420,4525,4625,4410,462413,2089505285,00,0.00,N,5,-80, 20250219,4500,4330,4700,4265,1636961,7371209160,00,0.00,N,5,-800, 20250218,5300,5280,5360,5190,112467,569505800,00,0.00,N,2,20, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index 03f14a7d6d5b..15fa1d97672c 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1578,1520,1706,1473,11807562,19132099744,00,0.00,N,2,161, 20250219,1417,1396,1417,1394,160243,224491569,00,0.00,N,2,17, 20250218,1400,1399,1412,1393,116468,162884524,00,0.00,N,2,1, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 662e7b77548b..a118aa0ab748 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2415,2450,2515,2405,30980,75634695,00,0.00,N,5,-45, 20250219,2460,2505,2525,2450,50809,126188540,00,0.00,N,5,-35, 20250218,2495,2570,2570,2420,51094,126945375,00,0.00,N,5,-20, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index 9a89ea6af356..e43bccee89df 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1088,1093,1093,1084,11258,12246187,00,0.00,N,5,-5, 20250219,1093,1088,1096,1084,17377,18910513,00,0.00,N,5,-3, 20250218,1096,1100,1100,1083,12247,13393207,00,0.00,N,5,-4, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 065c9766fddf..94665523e69b 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2895,2985,2985,2895,276373,809367335,00,0.00,N,5,-90, 20250219,2985,3010,3025,2955,263565,785469110,00,0.00,N,5,-15, 20250218,3000,2965,3020,2945,374445,1120332765,00,0.00,N,2,35, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index 149152f39a4d..66532b14bf8c 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9250,9160,9560,9160,108602,1017698310,00,0.00,N,2,110, 20250219,9140,9150,9220,9060,29864,273095250,00,0.00,N,5,-10, 20250218,9150,9140,9200,9030,19388,176840190,00,0.00,N,2,10, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 499e03f3b50b..2862aad7e8e2 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20150,20750,20750,20100,153332,3117027150,00,0.00,N,5,-600, 20250219,20750,21250,21250,20550,182920,3796643700,00,0.00,N,5,-300, 20250218,21050,21250,21650,20950,275928,5863902000,00,0.00,N,2,50, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index 2942620bbed7..125703e31ffc 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,517,524,524,517,154970,80332096,00,0.00,N,5,-2, 20250219,519,516,525,516,107575,55766060,00,0.00,N,2,3, 20250218,516,518,520,513,104816,54063974,00,0.00,N,2,2, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 18ea172b4c8b..69a97cac1e80 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1001,1000,1021,997,1403,1408588,00,0.00,N,2,1, 20250219,1000,997,1011,997,29136,29241497,00,0.00,N,3,0, 20250218,1000,1009,1018,998,7733,7797837,00,0.00,N,3,0, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index 7f79ff0259dd..d1c477293b6e 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1841,1980,1980,1730,2330413,4239882181,00,0.00,N,5,-139, 20250219,1980,2030,2030,1950,779596,1545602673,00,0.00,N,5,-50, 20250218,2030,2110,2110,2025,485233,993268435,00,0.00,N,5,-60, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index e18096cbaaa4..6b6b16fa5e24 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10460,10600,10600,10380,25079,261913700,00,0.00,N,5,-120, 20250219,10580,10590,10610,10320,54020,562635100,00,0.00,N,2,70, 20250218,10510,10530,10660,10420,33146,348132560,00,0.00,N,2,10, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index eeaf237b8404..ab9aa13847eb 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,296,297,307,296,120917,36342210,00,0.00,N,5,-1, 20250219,297,298,300,296,64597,19233996,00,0.00,N,5,-1, 20250218,298,300,302,296,92702,27664710,00,0.00,N,5,-5, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 351034ccf3f7..b823ef683399 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2600,2620,2640,2570,139507,362841205,00,0.00,N,5,-20, 20250219,2620,2700,2700,2580,213146,558255710,00,0.00,N,2,20, 20250218,2600,2610,2620,2540,134495,347615755,00,0.00,N,2,5, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index a95a12e1be94..5c668c41c3f7 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,70 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,6480,6350,6480,6170,191602,1210792330,00,0.00,N,2,220, -20250219,6260,6180,6280,6110,57937,359820860,00,0.00,N,2,80, -20250218,6180,6200,6290,6120,56093,347800610,00,0.00,N,5,-10, -20250217,6190,6110,6220,5990,74768,457995790,00,0.00,N,3,0, -20250214,6190,6300,6300,6100,36767,227281300,00,0.00,N,5,-70, -20250213,6260,6370,6430,6230,71155,447313340,00,0.00,N,5,-120, -20250212,6380,6430,6490,6240,86586,549572160,00,0.00,N,2,60, -20250211,6320,6110,6340,5990,124687,774460380,00,0.00,N,2,220, -20250210,6100,5900,6200,5800,96613,578951890,00,0.00,N,2,230, -20250207,5870,5600,6100,5540,277157,1620217040,00,0.00,N,2,330, -20250206,5540,5730,5730,5450,41251,227794390,00,0.00,N,5,-20, -20250205,5560,5520,5600,5450,25979,142697810,00,0.00,N,2,40, -20250204,5520,5330,5700,5330,71512,393852570,00,0.00,N,2,130, -20250203,5390,5470,5530,5290,45161,241701960,00,0.00,N,5,-140, -20250131,5530,5560,5700,5410,58443,323948680,00,0.00,N,2,40, -20250124,5490,5550,5650,5400,60335,331606560,00,0.00,N,2,30, -20250123,5460,5430,5470,5340,28484,154054160,00,0.00,N,5,-20, -20250122,5480,5380,5540,5370,27303,148809240,00,0.00,N,2,110, -20250121,5370,5280,5490,5280,25773,138415070,00,0.00,N,5,-70, -20250120,5440,5620,5680,5410,83333,455807390,00,0.00,N,5,-180, -20250117,5620,5650,5650,5430,34400,190269770,00,0.00,N,5,-30, -20250116,5650,5610,5700,5530,52784,295609850,00,0.00,N,2,40, -20250115,5610,5500,5800,5470,92537,515480510,00,0.00,N,2,140, -20250114,5470,5250,5500,5250,24671,132253010,00,0.00,N,2,130, -20250113,5340,5510,5520,5340,78868,423693600,00,0.00,N,5,-160, -20250110,5500,5460,5620,5420,87339,479996950,00,0.00,N,2,60, -20250109,5440,5560,5590,5380,67883,370557570,00,0.00,N,5,-120, -20250108,5560,5600,5600,5500,28524,158612320,00,0.00,N,5,-30, -20250107,5590,5660,5660,5510,69685,388033050,00,0.00,N,5,-20, -20250106,5610,5590,5670,5550,109768,615705290,00,0.00,N,2,30, -20250103,5580,5330,5730,5330,211985,1189131830,00,0.00,N,2,260, -20250102,5320,5180,5440,5160,116979,618314380,00,0.00,N,2,180, -20241230,5140,4875,5210,4875,55783,282607885,00,0.00,N,2,165, -20241227,4975,5070,5070,4880,43361,215346190,02,0.00,N,5,-105, -20241226,5080,5100,5100,5020,34824,176033800,00,0.00,N,5,-20, -20241224,5100,5230,5230,5030,21351,108339810,00,0.00,N,5,-20, -20241223,5120,5070,5220,5020,23971,123121300,00,0.00,N,2,50, -20241220,5070,5110,5200,4990,36672,185439490,00,0.00,N,5,-90, -20241219,5160,4985,5210,4895,34727,177152100,00,0.00,N,2,20, -20241218,5140,5170,5380,5030,29782,152935700,00,0.00,N,5,-30, -20241217,5170,5350,5370,5110,37557,194179120,00,0.00,N,5,-90, -20241216,5260,5110,5320,5110,60861,319454920,00,0.00,N,2,140, -20241213,5120,5100,5200,5060,28835,147759990,00,0.00,N,2,20, -20241212,5100,5300,5300,4980,68050,346605895,00,0.00,N,5,-70, -20241211,5170,4920,5250,4920,291499,1486304075,00,0.00,N,2,350, -20241210,4820,4310,4875,4270,177282,818935735,00,0.00,N,2,580, -20241209,4240,4380,4430,4200,123474,530411945,00,0.00,N,5,-25, -20241206,4265,4350,4415,4095,136043,569578700,00,0.00,N,5,-125, -20241205,4390,4470,4560,4325,35103,154980150,00,0.00,N,5,-75, -20241204,4465,4325,4510,4325,63229,278007915,00,0.00,N,5,-35, -20241203,4500,4305,4510,4305,47097,208830240,00,0.00,N,2,200, -20241202,4300,4395,4395,4280,64642,279480830,00,0.00,N,5,-65, -20241129,4365,4505,4505,4330,55702,244284845,00,0.00,N,5,-140, -20241128,4505,4585,4585,4455,39007,174887145,00,0.00,N,5,-60, -20241127,4565,4575,4600,4480,50911,231033290,00,0.00,N,5,-10, -20241126,4575,4540,4575,4435,57270,256652325,00,0.00,N,2,75, -20241125,4500,4420,4530,4390,42719,191097960,00,0.00,N,2,80, -20241122,4420,4440,4515,4315,158528,693219445,00,0.00,N,5,-20, -20241121,4440,4575,4635,4440,72854,327207705,00,0.00,N,5,-135, -20241120,4575,4475,4695,4465,125791,575651485,00,0.00,N,2,95, -20241119,4480,4650,4670,4410,92074,415409465,00,0.00,N,5,-120, -20241118,4600,4580,4725,4460,90669,413670635,00,0.00,N,2,25, -20241115,4575,4700,4740,4470,103497,472502210,00,0.00,N,5,-195, -20241114,4770,5100,5120,4770,96297,470199465,00,0.00,N,5,-90, -20241113,4860,4730,4990,4730,31196,149696130,00,0.00,N,2,130, -20241112,4730,5030,5140,4730,119784,578810200,00,0.00,N,5,-300, +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, +20250220,4380,4292,4380,4170,283465,1210792330,00,0.00,N,2,148, +20250219,4231,4177,4244,4129,85715,359820860,00,0.00,N,2,54, +20250218,4177,4190,4251,4136,82986,347800610,00,0.00,N,5,-6, +20250217,4183,4129,4204,4048,110615,457995790,00,0.00,N,3,0, +20250214,4183,4258,4258,4123,54395,227281300,00,0.00,N,5,-47, +20250213,4231,4305,4346,4211,105270,447313340,00,0.00,N,5,-81, +20250212,4312,4346,4386,4217,128099,549572160,00,0.00,N,2,40, +20250211,4271,4129,4285,4048,184468,774460380,00,0.00,N,2,148, +20250210,4123,3987,4190,3920,142934,578951890,00,0.00,N,2,155, +20250207,3967,3785,4123,3744,410040,1620217040,00,0.00,N,2,223, +20250206,3744,3873,3873,3683,61028,227794390,00,0.00,N,5,-13, +20250205,3758,3731,3785,3683,38434,142697810,00,0.00,N,2,27, +20250204,3731,3602,3852,3602,105798,393852570,00,0.00,N,2,87, +20250203,3643,3697,3737,3575,66813,241701960,00,0.00,N,5,-94, +20250131,3737,3758,3852,3656,86463,323948680,00,0.00,N,2,27, +20250124,3710,3751,3818,3650,89262,331606560,00,0.00,N,2,20, +20250123,3690,3670,3697,3609,42140,154054160,00,0.00,N,5,-13, +20250122,3704,3636,3744,3629,40393,148809240,00,0.00,N,2,74, +20250121,3629,3568,3710,3568,38129,138415070,00,0.00,N,5,-47, +20250120,3677,3798,3839,3656,123287,455807390,00,0.00,N,5,-121, +20250117,3798,3818,3818,3670,50893,190269770,00,0.00,N,5,-20, +20250116,3818,3791,3852,3737,78091,295609850,00,0.00,N,2,27, +20250115,3791,3717,3920,3697,136904,515480510,00,0.00,N,2,94, +20250114,3697,3548,3717,3548,36499,132253010,00,0.00,N,2,87, +20250113,3609,3724,3731,3609,116681,423693600,00,0.00,N,5,-108, +20250110,3717,3690,3798,3663,129213,479996950,00,0.00,N,2,40, +20250109,3677,3758,3778,3636,100429,370557570,00,0.00,N,5,-81, +20250108,3758,3785,3785,3717,42199,158612320,00,0.00,N,5,-20, +20250107,3778,3825,3825,3724,103095,388033050,00,0.00,N,5,-13, +20250106,3791,3778,3832,3751,162396,615705290,00,0.00,N,2,20, +20250103,3771,3602,3873,3602,313621,1189131830,00,0.00,N,2,175, +20250102,3595,3501,3677,3487,173064,618314380,00,0.00,N,2,121, +20241230,3474,3295,3521,3295,82528,282607885,00,0.00,N,2,111, +20241227,3362,3426,3426,3298,64150,215346190,02,0.00,N,5,-70, +20241226,3433,3447,3447,3393,51520,176033800,00,0.00,N,5,-13, +20241224,3447,3535,3535,3399,31587,108339810,00,0.00,N,5,-13, +20241223,3460,3426,3528,3393,35463,123121300,00,0.00,N,2,33, +20241220,3426,3453,3514,3372,54254,185439490,00,0.00,N,5,-60, +20241219,3487,3369,3521,3308,51376,177152100,00,0.00,N,2,13, +20241218,3474,3494,3636,3399,44061,152935700,00,0.00,N,5,-20, +20241217,3494,3616,3629,3453,55563,194179120,00,0.00,N,5,-60, +20241216,3555,3453,3595,3453,90040,319454920,00,0.00,N,2,94, +20241213,3460,3447,3514,3420,42659,147759990,00,0.00,N,2,13, +20241212,3447,3582,3582,3366,100676,346605895,00,0.00,N,5,-47, +20241211,3494,3325,3548,3325,431258,1486304075,00,0.00,N,2,236, +20241210,3257,2913,3295,2886,262280,818935735,00,0.00,N,2,392, +20241209,2865,2960,2994,2838,182673,530411945,00,0.00,N,5,-16, +20241206,2882,2940,2984,2767,201269,569578700,00,0.00,N,5,-84, +20241205,2967,3021,3082,2923,51933,154980150,00,0.00,N,5,-50, +20241204,3018,2923,3048,2923,93544,278007915,00,0.00,N,5,-23, +20241203,3041,2909,3048,2909,69677,208830240,00,0.00,N,2,135, +20241202,2906,2970,2970,2892,95634,279480830,00,0.00,N,5,-43, +20241129,2950,3045,3045,2926,82408,244284845,00,0.00,N,5,-94, +20241128,3045,3099,3099,3011,57708,174887145,00,0.00,N,5,-40, +20241127,3085,3092,3109,3028,75320,231033290,00,0.00,N,5,-6, +20241126,3092,3068,3092,2997,84728,256652325,00,0.00,N,2,50, +20241125,3041,2987,3061,2967,63200,191097960,00,0.00,N,2,54, +20241122,2987,3001,3051,2916,234534,693219445,00,0.00,N,5,-13, +20241121,3001,3092,3132,3001,107783,327207705,00,0.00,N,5,-91, +20241120,3092,3024,3173,3018,186101,575651485,00,0.00,N,2,64, +20241119,3028,3143,3156,2980,136219,415409465,00,0.00,N,5,-81, +20241118,3109,3095,3193,3014,134140,413670635,00,0.00,N,2,16, +20241115,3092,3176,3203,3021,153118,472502210,00,0.00,N,5,-131, +20241114,3224,3447,3460,3224,142466,470199465,00,0.00,N,5,-60, +20241113,3285,3197,3372,3197,46152,149696130,00,0.00,N,2,87, +20241112,3197,3399,3474,3197,177214,578810200,00,0.00,N,5,-202, 20241111,5030,5200,5250,4975,52449,264527775,00,0.00,N,5,-170, 20241108,5200,5250,5250,5110,23570,121288550,00,0.00,N,2,20, 20241107,5180,5110,5210,5080,21887,112530340,00,0.00,N,2,20, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index ce066e607b3b..9b60713338c7 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3760,3885,3885,3720,736,2786565,00,0.00,N,5,-25, 20250219,3785,3670,3925,3670,7601,28650815,00,0.00,N,2,80, 20250218,3705,3650,3705,3640,2829,10412230,00,0.00,N,2,15, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index 54934270e083..89ad95008c5b 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,692,695,703,687,325736,225783456,00,0.00,N,5,-6, 20250219,698,693,711,683,1084079,759373461,00,0.00,N,2,16, 20250218,682,682,695,681,447932,307642074,00,0.00,N,3,0, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index b3fa5545e42e..2dc68928fd42 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9830,9830,9860,9720,42547,416372620,00,0.00,N,2,10, 20250219,9820,9780,9840,9730,33310,326056980,00,0.00,N,2,40, 20250218,9780,9720,9800,9680,31352,306207030,00,0.00,N,2,60, diff --git a/049770/day/candle-day-250.csv b/049770/day/candle-day-250.csv index 78736885a2f6..e64999b12fd4 100644 --- a/049770/day/candle-day-250.csv +++ b/049770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31050,30700,31400,30550,57707,1792962600,00,0.00,N,2,550, 20250219,30500,30700,30800,30400,48220,1476333350,00,0.00,N,3,0, 20250218,30500,31350,31350,30500,28553,874579300,00,0.00,N,5,-550, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index 59f25fc93519..c071e1f3a413 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1984,2005,2005,1979,14448,28766639,00,0.00,N,5,-2, 20250219,1986,1995,2020,1979,34625,68785103,00,0.00,N,5,-9, 20250218,1995,2025,2025,1991,2286,4585308,00,0.00,N,5,-10, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index 77c8283e055f..1c7c07d9f062 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7590,7500,7680,7440,1846,13940560,00,0.00,N,2,30, 20250219,7560,7440,7650,7390,2539,18891930,00,0.00,N,2,70, 20250218,7490,7550,7590,7360,2605,19431410,00,0.00,N,5,-60, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 6ca60b4e3df9..b5494ddd8055 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23800,24050,24850,23550,46153,1112565850,00,0.00,N,5,-400, 20250219,24200,24800,24900,23950,57282,1389239550,00,0.00,N,5,-550, 20250218,24750,23350,24850,23150,92570,2249712250,00,0.00,N,2,1400, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index a6c43b7e9a6e..cd0e151e7b69 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13800,14230,14230,13720,27631,385099180,00,0.00,N,5,-250, 20250219,14050,13830,14400,13830,50035,705802850,00,0.00,N,2,250, 20250218,13800,13690,13970,13630,25937,358530050,00,0.00,N,2,10, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index df895ef3c022..9ebbbf323f1a 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,687,684,690,683,22324,15318477,00,0.00,N,2,3, 20250219,684,683,695,678,56339,38667231,00,0.00,N,2,1, 20250218,683,682,689,675,37663,25607716,00,0.00,N,5,-2, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index a6fc9d306f44..b664fa913911 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,806,833,833,801,397322,323399104,00,0.00,N,5,-26, 20250219,832,823,892,818,2111922,1783981671,00,0.00,N,2,30, 20250218,802,779,807,771,316737,249250294,00,0.00,N,2,23, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index cf57761d2812..e12c8fa11837 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2010,2075,2075,1985,6019,12019479,00,0.00,N,5,-5, 20250219,2015,1991,2015,1991,7839,15681577,00,0.00,N,3,0, 20250218,2015,2025,2025,1975,10914,21751967,00,0.00,N,3,0, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 516196959d98..fb86652ccac5 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1600,1588,1620,1566,34600,54871828,00,0.00,N,2,12, 20250219,1588,1574,1610,1560,48524,76717477,00,0.00,N,2,14, 20250218,1574,1571,1594,1542,29182,45672019,00,0.00,N,2,6, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 9795d11057fb..afb338fd443d 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2045,2060,2060,2030,17411,35562450,00,0.00,N,5,-5, 20250219,2050,2070,2080,2050,22983,47304325,00,0.00,N,5,-20, 20250218,2070,2080,2085,2065,20732,43087440,00,0.00,N,3,0, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 214ecb04939a..8a020bdf06cc 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7130,7710,7780,7100,3273258,24224668550,00,0.00,N,5,-440, 20250219,7570,7710,7740,7550,1756845,13367738470,00,0.00,N,5,-180, 20250218,7750,7950,8040,7710,4466350,35078023080,00,0.00,N,2,140, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 5f7ba04f49af..f00c7d0129c0 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16620,17100,17190,16400,55864,932018380,00,0.00,N,5,-250, 20250219,16870,16440,17070,16160,79002,1310019380,00,0.00,N,2,450, 20250218,16420,15400,16570,15320,89710,1445869110,00,0.00,N,2,970, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index d88daa45ed01..cdfa0abfb850 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8600,8420,8640,8370,89876,762526740,00,0.00,N,2,180, 20250219,8420,8430,8450,8360,20446,171719330,00,0.00,N,5,-10, 20250218,8430,8380,8430,8290,38824,324556990,00,0.00,N,2,80, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index 39bb2a7678b9..de3c3bbe0f38 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18300,18780,18900,18200,124915,2296701650,00,0.00,N,5,-480, 20250219,18780,18460,18900,18350,143509,2672773820,00,0.00,N,2,460, 20250218,18320,18760,18980,18260,127809,2349635150,00,0.00,N,5,-480, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index 31aed3dbe4ec..6b885562c1e8 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10030,10200,10210,9800,186285,1863228360,00,0.00,N,5,-150, 20250219,10180,10200,10390,10050,249698,2541084480,00,0.00,N,2,150, 20250218,10030,10030,10190,9890,185091,1851680650,00,0.00,N,5,-70, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index a1441aac3acd..fb7753a6fc07 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2910,2810,2975,2800,290109,842708880,00,0.00,N,2,105, 20250219,2805,2850,2925,2760,229558,654229475,00,0.00,N,3,0, 20250218,2805,2625,2830,2610,186147,508597035,00,0.00,N,2,180, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index dc941472b564..f2100acf0a31 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3690,3690,3705,3660,2937,10824645,00,0.00,N,2,20, 20250219,3670,3670,3695,3650,7623,27923865,00,0.00,N,3,0, 20250218,3670,3685,3685,3665,2022,7426305,00,0.00,N,5,-15, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 466172b8bf62..78cb2a00c739 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3960,4040,4085,3915,191699,766093410,00,0.00,N,5,-55, 20250219,4015,3745,4275,3725,1773873,7193378335,00,0.00,N,2,310, 20250218,3705,3710,3735,3700,22697,84493580,00,0.00,N,5,-10, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 0f50070fd166..cb0d1ce981a0 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21000,21250,21250,20950,12831,270290400,00,0.00,N,5,-250, 20250219,21250,21950,21950,21150,27416,587027100,00,0.00,N,5,-600, 20250218,21850,21900,21900,21550,16760,364670550,00,0.00,N,2,150, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index a342babc1cb2..5de9c6e44c16 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,43800,43400,43850,42750,192758,8333206650,00,0.00,N,2,100, 20250219,43700,44150,44200,43350,174087,7605648450,00,0.00,N,5,-300, 20250218,44000,43350,44600,43300,238969,10499815650,00,0.00,N,2,1000, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 9f00707fdde9..9b49afc6ce30 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5220,5240,5410,5120,282653,1476382550,00,0.00,N,5,-100, 20250219,5320,5220,5440,5060,515257,2696106870,00,0.00,N,5,-50, 20250218,5370,4990,5380,4915,338307,1732533955,00,0.00,N,2,370, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index 19511bd3015c..0685f0dd3329 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,815,809,839,808,19393,15862458,00,0.00,N,5,-2, 20250219,817,804,840,803,47367,38894083,00,0.00,N,2,14, 20250218,803,800,811,793,38130,30468706,00,0.00,N,2,5, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 13ec58e0d876..7d13c2101f0d 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,335000,325000,344000,322500,201842,67627327500,00,0.00,N,2,19500, 20250219,315500,311500,316500,311500,29458,9264782000,00,0.00,N,2,3500, 20250218,312000,315000,315500,310000,22597,7044556500,00,0.00,N,5,-3000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 89f8ea66cfb3..0248104db20c 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,246500,245000,250000,244000,296350,73184958500,00,0.00,N,2,1000, 20250219,245500,238000,249500,238000,342081,84315173500,00,0.00,N,2,6500, 20250218,239000,238000,240500,236500,192906,46067767000,00,0.00,N,2,1500, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 9b88e92d78fd..01502000fed4 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7680,7080,8120,6880,4427624,34477499360,00,0.00,N,2,640, 20250219,7040,6650,7210,6610,2883857,19981898940,00,0.00,N,2,270, 20250218,6770,7040,7170,6750,1410869,9703157180,00,0.00,N,5,-240, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 68eed148c0b7..ac4c10ab09e0 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7640,7810,7870,7390,310421,2353037510,00,0.00,N,5,-160, 20250219,7800,7930,8240,7690,239293,1888271460,00,0.00,N,5,-80, 20250218,7880,7990,8180,7750,295479,2347375350,00,0.00,N,5,-100, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index b5f3fae0ab9c..0228db3ccc47 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3610,3625,3655,3560,563584,2037458600,00,0.00,N,2,10, 20250219,3600,3575,3600,3460,337972,1194916435,00,0.00,N,2,90, 20250218,3510,3450,3535,3450,316138,1105963965,00,0.00,N,2,45, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 47741104144c..1e14e2cc2b1d 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4800,4780,4920,4670,228412,1104688510,00,0.00,N,2,50, 20250219,4750,4760,4785,4710,86581,410997630,00,0.00,N,5,-10, 20250218,4760,4715,4780,4675,97867,462177275,00,0.00,N,2,45, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 118cba03942e..1f8896ab2859 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2505,2490,2570,2455,33538,83219400,00,0.00,N,2,15, 20250219,2490,2675,2675,2480,44855,112430520,00,0.00,N,5,-50, 20250218,2540,2610,2610,2540,25290,64755960,00,0.00,N,5,-40, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 9f2d74fd8934..181809d44910 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8520,8460,8540,8430,37607,319550320,00,0.00,N,2,40, 20250219,8480,8420,8500,8410,20991,177686720,00,0.00,N,2,60, 20250218,8420,8390,8500,8390,17793,150441890,00,0.00,N,3,0, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index 4a88e38eb375..de60e580f98c 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,26550,27700,27800,26150,212376,5681525800,00,0.00,N,5,-900, 20250219,27450,26300,27450,25900,173262,4650341500,00,0.00,N,2,1150, 20250218,26300,25550,26400,25400,117310,3046776550,00,0.00,N,2,700, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index e165b6745761..6c9955e29447 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1528,1559,1582,1527,1485931,2305614560,00,0.00,N,5,-14, 20250219,1542,1549,1555,1523,1205272,1862312468,00,0.00,N,5,-2, 20250218,1544,1511,1555,1505,1564103,2399427530,00,0.00,N,2,36, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index a73da09077a4..80b068cc32e0 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2540,2600,2660,2515,149212,382061880,00,0.00,N,5,-60, 20250219,2600,2580,2685,2560,469040,1228623635,00,0.00,N,2,65, 20250218,2535,2550,2555,2510,150644,385250460,00,0.00,N,5,-10, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index 4c50569ff596..991880e57574 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4350,4330,4370,4285,25393,109890080,00,0.00,N,2,20, 20250219,4330,4415,4415,4295,43384,188266345,00,0.00,N,5,-40, 20250218,4370,4395,4405,4305,31641,137757940,00,0.00,N,2,5, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 9a2b15f1e06f..f2bacbfa7e1d 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250224,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250221,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250220,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, 20250219,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250218,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250217,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250218,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250217,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250214,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250213,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250212,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index 3ea543eeaf41..e5b2119a39e0 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,68700,69600,69600,67800,216031,14766024900,00,0.00,N,5,-1200, 20250219,69900,72100,72200,69700,278838,19634384300,00,0.00,N,5,-1600, 20250218,71500,70000,72100,69100,482483,34155701200,00,0.00,N,2,2100, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index 8bccb4cc53e8..30a315faa703 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6020,6180,6350,5910,125714,761831250,00,0.00,N,3,0, 20250219,6020,6140,6350,5940,105363,643495660,00,0.00,N,5,-120, 20250218,6140,5740,6150,5700,164927,994930600,00,0.00,N,2,390, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index 5486e94b4755..f12315f1e1c0 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1145,1162,1162,1143,72336,83188190,00,0.00,N,5,-8, 20250219,1153,1187,1198,1140,180568,209257039,00,0.00,N,5,-29, 20250218,1182,1205,1211,1170,120884,143329853,00,0.00,N,5,-12, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 3894827da328..4ae3605ab36c 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7450,7070,7490,7070,52012,381371800,00,0.00,N,2,400, 20250219,7050,7100,7120,7040,11316,80043370,00,0.00,N,5,-40, 20250218,7090,7170,7300,7060,12945,92532800,00,0.00,N,5,-80, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 028e6adfaa16..f0db14d4a1f6 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2195,2170,2290,2135,132212,292447260,00,0.00,N,2,30, 20250219,2165,2100,2170,1980,86340,183075794,00,0.00,N,2,40, 20250218,2125,1987,2145,1986,91882,190537749,00,0.00,N,2,138, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 0d543ae43262..bb724cfbee94 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1002,1027,1029,995,263093,264957830,00,0.00,N,5,-25, 20250219,1027,1017,1033,1012,148255,152065723,00,0.00,N,2,4, 20250218,1023,1029,1034,1015,120780,123317721,00,0.00,N,5,-10, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index acab26b12ba3..9922f7c6ebb9 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2695,2695,2695,2695,2,5390,00,0.00,N,2,105, 20250219,2590,2595,2600,2590,233,605550,00,0.00,N,5,-5, 20250218,2595,2595,2595,2595,3,7785,00,0.00,N,3,0, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index cc352dd86f92..0542d55f0127 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17350,17860,17880,17170,1071529,18679823170,00,0.00,N,5,-460, 20250219,17810,19580,19580,17800,2083329,38495238600,00,0.00,N,5,-1650, 20250218,19460,19160,19700,18940,993898,19145315240,00,0.00,N,2,390, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index bec73eda9111..0cdaf67fe159 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3120,3135,3210,3070,445696,1389513040,00,0.00,N,2,50, 20250219,3070,3080,3090,3040,214636,657152075,00,0.00,N,2,35, 20250218,3035,3040,3050,3025,129047,391727410,00,0.00,N,5,-10, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index 12e632909909..d52cb8568510 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,999,998,1010,997,46563,46638525,00,0.00,N,2,1, 20250219,998,1000,1003,995,22823,22802722,00,0.00,N,5,-6, 20250218,1004,1000,1004,995,25744,25747786,00,0.00,N,2,4, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 50fb018a6436..8de2f2cef878 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14670,14440,14930,14240,418475,6061297030,00,0.00,N,2,290, 20250219,14380,14190,14770,14170,618966,8981532590,00,0.00,N,2,500, 20250218,13880,13690,14060,13620,178335,2477228420,00,0.00,N,2,170, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index b1ba85bad8b0..a2c8036610cf 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11980,12380,12480,11980,29924,362019670,00,0.00,N,5,-400, 20250219,12380,12400,12400,12090,32031,391871240,00,0.00,N,2,130, 20250218,12250,11770,12300,11770,41589,500722340,00,0.00,N,2,360, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 6a17a5574d1d..24db109fb153 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4550,4545,4600,4530,21581,98350685,00,0.00,N,2,5, 20250219,4545,4530,4545,4500,12886,58286450,00,0.00,N,2,25, 20250218,4520,4515,4540,4495,31548,142502460,00,0.00,N,5,-20, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index fc34b9ef3c56..97d8e587170c 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3955,3915,3965,3885,8161,32105225,00,0.00,N,2,40, 20250219,3915,3875,3920,3875,6956,27172120,00,0.00,N,2,25, 20250218,3890,3845,3895,3845,2987,11544945,00,0.00,N,2,30, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index e1ab20983069..b60ab713d42f 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2330,2335,2370,2310,67230,156864360,00,0.00,N,5,-5, 20250219,2335,2295,2355,2285,124981,290925360,00,0.00,N,2,30, 20250218,2305,2320,2330,2260,202171,462535060,00,0.00,N,5,-30, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index 14a3c6d29a4c..dedd25e678d7 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4530,4580,4680,4480,515016,2351314155,00,0.00,N,2,90, 20250219,4440,4395,4460,4370,230208,1055834215,00,0.00,N,2,40, 20250218,4400,4410,4450,4375,57506,253039390,00,0.00,N,5,-25, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index f9d1569d623d..29e51a200a8f 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4000,4020,4135,3990,92785,377647185,00,0.00,N,5,-20, 20250219,4020,3930,4025,3930,61700,245504150,00,0.00,N,2,55, 20250218,3965,3945,3980,3905,39765,156897960,00,0.00,N,5,-10, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 6bef47df3ae5..186603c076dd 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4775,4850,4870,4760,238567,1146442435,00,0.00,N,2,5, 20250219,4770,4810,4830,4730,259483,1235902935,00,0.00,N,5,-55, 20250218,4825,4850,4850,4790,195598,941283125,00,0.00,N,5,-20, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 2720572f7ed4..41ac312047ee 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4100,4100,4150,4005,23975,96955630,00,0.00,N,5,-40, 20250219,4140,4130,4200,4035,27286,111457885,00,0.00,N,2,10, 20250218,4130,4175,4175,4080,11398,46906705,00,0.00,N,5,-15, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index c3a3fc02deae..5526bfd28f8d 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7180,7570,7650,7160,508239,3713668380,00,0.00,N,5,-390, 20250219,7570,7650,7790,7400,577355,4365924270,00,0.00,N,3,0, 20250218,7570,7300,7830,7100,1823478,13697303800,00,0.00,N,2,170, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index 7c015b405f35..e568de89bd5c 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9770,10210,10220,9720,115827,1146763460,00,0.00,N,5,-480, 20250219,10250,9950,10300,9900,74905,751946300,00,0.00,N,2,180, 20250218,10070,9900,10070,9870,45396,453101820,00,0.00,N,2,80, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 2e416dfbffc3..46c428a4e1e8 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27000,27750,27750,26550,65782,1780007850,00,0.00,N,5,-1000, 20250219,28000,26900,28150,26900,51848,1440843800,00,0.00,N,2,1100, 20250218,26900,27850,27850,26600,39569,1064816000,00,0.00,N,5,-450, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 485e2e87beb9..e77bd3ae8fe4 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6400,6360,6450,6340,3282,20881550,00,0.00,N,5,-40, 20250219,6440,6350,6450,6340,1170,7476640,00,0.00,N,2,40, 20250218,6400,6400,6400,6360,347,2214670,00,0.00,N,2,20, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 6fd1bc972cf9..d363f43305a6 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17950,18360,18360,17870,195829,3533746990,00,0.00,N,5,-430, 20250219,18380,18980,19020,18260,298314,5533549800,00,0.00,N,5,-430, 20250218,18810,18440,19000,18440,308949,5795635380,00,0.00,N,2,380, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index a8bd611f7ffd..62f8adbb65f7 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4320,4350,4390,4320,42938,186496750,00,0.00,N,5,-50, 20250219,4370,4280,4415,4280,80595,352023995,00,0.00,N,2,50, 20250218,4320,4230,4330,4230,71991,308819375,00,0.00,N,2,80, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index 2fddd151dfbe..18711c380e9b 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,78400,79000,79800,77800,75916,5969467400,00,0.00,N,5,-600, 20250219,79000,76600,79100,76400,114245,8930381700,00,0.00,N,2,2400, 20250218,76600,75800,77000,75400,62835,4797928200,00,0.00,N,2,800, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 31fe643ba7d8..c9444cad20f9 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,675,680,680,666,222227,149533852,00,0.00,N,3,0, 20250219,675,667,676,666,344667,231229085,00,0.00,N,2,7, 20250218,668,678,684,659,444436,296137689,00,0.00,N,5,-10, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 5efe77bb27f6..bc10f6a59f5f 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3565,3595,3600,3545,30385,108442935,00,0.00,N,5,-30, 20250219,3595,3500,3595,3500,87587,311525345,00,0.00,N,2,60, 20250218,3535,3500,3550,3495,40211,141316135,00,0.00,N,3,0, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index 7f3f3555b81c..56268c66cdbe 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4880,4895,4900,4845,19013,92514520,00,0.00,N,5,-15, 20250219,4895,4900,4920,4850,45938,224299545,00,0.00,N,5,-5, 20250218,4900,4800,4905,4800,36905,179782685,00,0.00,N,2,55, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index d603189355d6..464a0e0fac45 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7540,7500,7600,7460,23695,178628450,00,0.00,N,2,50, 20250219,7490,7460,7500,7450,10775,80533120,00,0.00,N,2,20, 20250218,7470,7460,7500,7440,8795,65768580,00,0.00,N,2,10, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 6b90cb8d32ae..de00087f8bd8 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,780,785,804,770,73454,57138274,00,0.00,N,5,-5, 20250219,785,780,786,760,53718,41516028,00,0.00,N,2,11, 20250218,774,755,809,755,144447,112201216,00,0.00,N,2,20, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index ca6355f2ca17..fedd096312ed 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,285,287,293,276,321312,91394207,00,0.00,N,5,-4, 20250219,289,283,290,282,229333,65729019,00,0.00,N,2,7, 20250218,282,277,283,277,193212,53964195,00,0.00,N,2,1, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index c401eb9aa5e7..0c23dcb73b37 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4615,4670,4715,4565,108323,501082570,00,0.00,N,5,-100, 20250219,4715,4555,4750,4540,283509,1314405360,00,0.00,N,2,145, 20250218,4570,4560,4620,4515,69343,315759840,00,0.00,N,5,-15, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index 267921443829..2bcc70e43efc 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,405,410,413,402,111710,45286303,00,0.00,N,2,1, 20250219,404,402,405,399,222027,89145725,00,0.00,N,2,2, 20250218,402,409,409,398,288568,116188805,00,0.00,N,3,0, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 85739e92b2fd..1a2b53174494 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,552,548,559,542,174186,95605870,00,0.00,N,2,3, 20250219,549,536,553,530,238199,129002268,00,0.00,N,2,13, 20250218,536,537,560,531,507679,276015322,00,0.00,N,2,5, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index e581e9d05e05..ed1d673dc879 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3485,3500,3635,3455,6512,22901035,00,0.00,N,2,30, 20250219,3455,3510,3545,3445,6315,22779970,00,0.00,N,5,-55, 20250218,3510,3460,3550,3435,5459,19017135,00,0.00,N,2,50, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index b88085cddb6e..2d2ac3b3f9e2 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16720,17350,17430,16660,195391,3305704430,00,0.00,N,5,-630, 20250219,17350,17620,17750,17300,266250,4657557800,00,0.00,N,5,-330, 20250218,17680,17340,19700,16450,2271661,42319127020,00,0.00,N,2,460, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 4ad17aa75407..81fae4ef7ddb 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4895,5090,5090,4855,174267,854956315,00,0.00,N,5,-195, 20250219,5090,5040,5160,4930,170036,858981535,00,0.00,N,2,70, 20250218,5020,4945,5160,4885,231040,1162812375,00,0.00,N,2,125, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index f34f6f21a286..200dbc4173d6 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6240,6240,6290,6060,41973,259639680,00,0.00,N,5,-10, 20250219,6250,6330,6390,6080,52370,325948530,00,0.00,N,5,-80, 20250218,6330,6390,6480,6300,37174,236544460,00,0.00,N,5,-120, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index 6514c564dd66..53b1f91de3fa 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250224,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250221,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250220,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, 20250219,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250218,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250217,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250218,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250217,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250214,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250213,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250212,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index 4fb86d66771a..de34a2b03048 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7060,7090,7090,7020,24540,173049450,00,0.00,N,3,0, 20250219,7060,7050,7090,6980,31849,224113040,00,0.00,N,2,20, 20250218,7040,7020,7080,6950,28669,200280870,00,0.00,N,2,10, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index f323ea317678..bf185e9992b7 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5230,4180,5230,4130,3564205,17102666565,00,0.00,N,1,1200, 20250219,4030,4060,4095,3990,64687,260197680,00,0.00,N,5,-30, 20250218,4060,4150,4160,4020,86208,350379160,00,0.00,N,5,-60, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 533a4ac8aae7..b6f92293ca8a 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9570,9560,9700,9430,9660,92584930,00,0.00,N,5,-60, 20250219,9630,9750,9780,9580,6905,67176970,00,0.00,N,5,-30, 20250218,9660,9570,9770,9540,6796,65984310,00,0.00,N,3,0, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index ddf5c78b8780..8e6f817d6876 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3105,3195,3240,3095,157967,496605505,00,0.00,N,5,-45, 20250219,3150,3245,3280,3140,256225,818269635,00,0.00,N,5,-50, 20250218,3200,3230,3230,3140,133893,425601050,00,0.00,N,2,25, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 2e8b837d6613..f655bcf5e3e4 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24300,24400,24800,24100,14844,361106050,00,0.00,N,5,-300, 20250219,24600,25350,25350,24550,16743,413555850,00,0.00,N,5,-450, 20250218,25050,24550,25150,24550,13553,337562200,00,0.00,N,2,350, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index b050ab718237..3577b9c1e05a 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,727,727,731,720,336893,264051878,00,0.00,N,3,0, 20250219,727,726,727,721,37385,27097576,00,0.00,N,2,1, 20250218,726,721,733,721,39504,28630104,00,0.00,N,2,1, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index 5cbe8435f405..8652d770cd6b 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21700,21850,21950,21500,53842,1169203450,00,0.00,N,5,-100, 20250219,21800,22300,22350,21700,71827,1578787150,00,0.00,N,5,-550, 20250218,22350,22100,22400,21900,40578,903858000,00,0.00,N,2,250, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 76cbcbb58a3d..f9b22e00068b 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14790,14810,15080,14400,19219,285218240,00,0.00,N,5,-60, 20250219,14850,14500,14930,14430,28053,414470640,00,0.00,N,2,350, 20250218,14500,14310,14530,14110,11873,169687920,00,0.00,N,2,190, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index 48ad373afcbc..267c768140de 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,47300,48050,48200,46650,3083547,146243390574,02,0.00,N,5,-1150, 20250219,48450,48650,49050,48450,1930383,93978817900,00,0.00,N,3,0, 20250218,48450,48350,48800,48250,1384205,67061159272,00,0.00,N,3,0, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 87a30f628177..050c0bbe1468 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9020,9330,9330,9010,657862,5997583690,00,0.00,N,5,-310, 20250219,9330,9700,9800,9180,1884674,17838649470,00,0.00,N,5,-330, 20250218,9660,8950,10400,8920,12893548,126755552870,00,0.00,N,2,990, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index f45d223c3c1b..91bfca84cf08 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,988,990,999,988,238643,236725647,00,0.00,N,5,-5, 20250219,993,996,1004,990,267722,266413612,00,0.00,N,5,-3, 20250218,996,1018,1018,992,325395,324828056,00,0.00,N,5,-3, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index c6de1941f7c7..4b1bb82004be 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20050,19960,20450,19800,90924,1830813410,00,0.00,N,5,-100, 20250219,20150,20200,20450,19940,133880,2703979400,00,0.00,N,3,0, 20250218,20150,19740,20350,19540,188882,3771940650,00,0.00,N,2,480, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index ebbbbc3d78ff..3a62dbdce712 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5830,6130,6170,5810,242858,1458175040,00,0.00,N,5,-50, 20250219,5880,5940,5950,5750,183611,1075771510,00,0.00,N,5,-120, 20250218,6000,6120,6120,5940,129754,776346870,00,0.00,N,5,-120, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index 03df68aa0ca8..954f1d4d2b41 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1671,1670,1674,1659,16355,27288534,00,0.00,N,2,12, 20250219,1659,1642,1659,1620,20628,33786497,00,0.00,N,2,17, 20250218,1642,1629,1658,1629,13271,21788665,00,0.00,N,5,-4, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index cdbfa96dca1c..8c43806bd9cf 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,652,654,654,644,8039,5203676,00,0.00,N,3,0, 20250219,652,646,653,639,34587,22290720,00,0.00,N,2,6, 20250218,646,651,654,638,19992,12855138,00,0.00,N,5,-5, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index d7f41abdb813..2d32f7570d7d 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4020,4080,4105,3965,46387,186971225,00,0.00,N,5,-25, 20250219,4045,4035,4050,3920,46647,186101170,00,0.00,N,2,95, 20250218,3950,4075,4150,3810,90710,360736570,00,0.00,N,5,-45, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index fc608a6e1813..948c08771b6e 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,51600,49150,52400,49050,76875,3935295650,00,0.00,N,2,2500, 20250219,49100,49250,49250,49000,23274,1142234400,00,0.00,N,2,50, 20250218,49050,48900,49450,48850,14559,714237750,00,0.00,N,2,200, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index 31449f3f58fd..0676db85d278 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,749,760,760,748,111476,83796084,00,0.00,N,5,-8, 20250219,757,763,763,753,86050,65243487,00,0.00,N,5,-2, 20250218,759,760,764,754,109912,83467083,00,0.00,N,2,3, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index 191d69ce3ed4..2d6bc6344afe 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,996,1001,1028,987,316444,316664727,00,0.00,N,5,-10, 20250219,1006,987,1028,968,354079,352206207,00,0.00,N,2,19, 20250218,987,961,994,955,230351,224856232,00,0.00,N,2,26, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index f3ae14eb0ab2..479957ce49f6 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250224,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250221,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250220,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, 20250219,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250218,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250217,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250218,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250217,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250214,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250213,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250212,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index bcdf62897cac..3ae10b0e8d03 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2010,2060,2060,2000,64726,130742275,00,0.00,N,5,-10, 20250219,2020,2045,2045,2000,69639,140236290,00,0.00,N,5,-20, 20250218,2040,2005,2060,1995,103996,211119352,00,0.00,N,2,35, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index 64085d98781c..7d3875f5f714 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,790,792,800,787,158770,125946985,00,0.00,N,5,-3, 20250219,793,799,799,790,132516,105031619,00,0.00,N,3,0, 20250218,793,791,795,788,129939,102780084,00,0.00,N,2,1, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 7b6487407fc3..5e31a7ef10f9 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,34100,34700,36450,34050,126917,4454058500,00,0.00,N,5,-800, 20250219,34900,32500,39300,32500,605390,22258785750,00,0.00,N,2,2400, 20250218,32500,32350,32700,31750,17393,559823200,00,0.00,N,2,150, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index 1bdb3d736aa6..d4e33d15c72f 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1901,1829,1907,1792,22518,41942675,00,0.00,N,2,72, 20250219,1829,1767,1838,1720,20720,37070298,00,0.00,N,2,62, 20250218,1767,1746,1795,1721,21781,38191364,00,0.00,N,2,22, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index 5e6df2b8ab79..3a92a1f6bdff 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,226000,227000,230000,223000,65829,14907627500,00,0.00,N,5,-4000, 20250219,230000,230000,235500,229000,67538,15639630500,00,0.00,N,5,-3500, 20250218,233500,226500,234000,225000,69582,16090333500,00,0.00,N,2,6500, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index 7d852c0738fc..9080e206183a 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28950,30800,30800,28900,739999,21829026600,00,0.00,N,5,-2100, 20250219,31050,31550,31550,30700,436636,13550513200,00,0.00,N,5,-750, 20250218,31800,31950,32450,30800,957034,30384288050,00,0.00,N,2,450, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 24be92fc4c74..2774b5785dad 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5210,5200,5340,5110,411592,2153847840,00,0.00,N,2,130, 20250219,5080,5020,5080,4995,114244,575628140,00,0.00,N,2,85, 20250218,4995,5070,5100,4980,181114,909080060,00,0.00,N,5,-85, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 16ead9b3e7fa..0e73cd951fb2 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,93900,93800,94000,93700,844,79249000,00,0.00,N,5,-900, 20250219,94800,94800,95800,94800,26,2471400,00,0.00,N,5,-100, 20250218,94900,93800,94900,93500,28,2634100,00,0.00,N,2,800, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 98af02bdfc4b..edca7e7c810d 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3155,3185,3200,3130,102848,325026050,00,0.00,N,5,-25, 20250219,3180,3200,3200,3100,152143,478688850,00,0.00,N,2,25, 20250218,3155,3080,3210,3045,214727,671020940,00,0.00,N,2,85, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index fdfa727e5947..f98f46797868 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1916,1920,1928,1895,305221,582615877,00,0.00,N,5,-4, 20250219,1920,1925,1953,1913,748821,1443910768,00,0.00,N,2,20, 20250218,1900,1906,1915,1888,261151,495439262,00,0.00,N,5,-5, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 88ee6a155801..b4fdc12c80f6 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2855,2885,2900,2850,175493,503584775,00,0.00,N,5,-30, 20250219,2885,2915,2915,2880,193062,558278870,00,0.00,N,5,-40, 20250218,2925,2935,2940,2900,152325,444255195,00,0.00,N,2,5, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index ccc7a1a11fe0..32d4bef436bf 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2745,2780,2780,2740,134869,371404395,00,0.00,N,5,-25, 20250219,2770,2770,2785,2760,112025,310140285,00,0.00,N,5,-5, 20250218,2775,2765,2780,2755,148581,411263125,00,0.00,N,2,5, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 3f43baffe88e..7d8804200e3e 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,72700,73200,74200,71300,200360,14514249400,00,0.00,N,5,-1200, 20250219,73900,76000,76900,73500,197883,14788767300,00,0.00,N,5,-1800, 20250218,75700,76000,76500,73800,192976,14513164700,00,0.00,N,5,-400, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index e4d1b8faa1fc..0fcd1b708cd2 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9310,9640,9670,9210,284776,2675993620,00,0.00,N,5,-150, 20250219,9460,9390,9800,9380,371797,3571649070,00,0.00,N,2,180, 20250218,9280,9550,9550,9260,281837,2634117950,00,0.00,N,5,-270, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 73bdd88a9d7a..9c61002289a7 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5010,5130,5130,4995,18717,94382900,00,0.00,N,5,-100, 20250219,5110,5150,5150,5070,7380,37662550,00,0.00,N,5,-30, 20250218,5140,5080,5140,5060,10296,52420420,00,0.00,N,3,0, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index 9ee671119b47..a56750b8a548 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8150,8460,8480,8100,105697,868537230,00,0.00,N,5,-330, 20250219,8480,8620,8630,8390,177842,1510538770,00,0.00,N,5,-100, 20250218,8580,8420,8880,8260,444653,3842612080,00,0.00,N,2,220, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index baf729760648..b640572d3257 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4235,4345,4350,4230,131920,562231665,00,0.00,N,5,-125, 20250219,4360,4380,4410,4290,100426,436193165,00,0.00,N,5,-20, 20250218,4380,4345,4430,4285,205159,895849660,00,0.00,N,2,35, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index b0436cc5da0e..cdf5652cab09 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6930,7210,7210,6850,257091,1791971860,00,0.00,N,5,-300, 20250219,7230,7530,7540,7110,303370,2198200230,00,0.00,N,5,-230, 20250218,7460,7270,7670,7210,606761,4532722150,00,0.00,N,2,250, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 7868cca7faf4..4605c4f05a00 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5500,5450,5540,5450,38987,214588980,00,0.00,N,2,20, 20250219,5480,5420,5490,5420,38508,210036300,00,0.00,N,2,40, 20250218,5440,5430,5480,5390,46076,250138560,00,0.00,N,3,0, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index b47c86e58e30..b85446d1986d 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,939,935,956,928,376745,352751671,00,0.00,N,2,4, 20250219,935,937,960,928,576856,541468254,00,0.00,N,2,1, 20250218,934,933,949,923,315024,293482965,00,0.00,N,2,1, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index e9d666818be9..efcd3809aae1 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,508,401,521,398,3225185,1550967690,00,0.00,N,2,107, 20250219,401,408,420,399,156454,63065322,00,0.00,N,5,-5, 20250218,406,410,410,390,104589,41831305,00,0.00,N,2,8, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index f934c95c2013..55a4f4dac616 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8260,8200,8390,8150,210691,1748764150,00,0.00,N,2,20, 20250219,8240,7890,8330,7850,369297,3029959500,00,0.00,N,2,360, 20250218,7880,8010,8070,7850,192531,1530714450,00,0.00,N,5,-130, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index 9301020a0fee..43d621a18d32 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1115,1115,1140,1109,64347,72379490,00,0.00,N,5,-6, 20250219,1121,1067,1142,1065,214099,236889289,00,0.00,N,2,47, 20250218,1074,1089,1089,1071,62317,67350452,00,0.00,N,5,-15, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index ad649b8574a0..6337942fb66a 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9720,10050,10070,9700,424896,4187403900,00,0.00,N,5,-370, 20250219,10090,10360,10410,10000,656853,6687321330,00,0.00,N,5,-190, 20250218,10280,9600,11240,9600,6289817,66884073990,00,0.00,N,2,590, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 5e883eb24273..99c0535744c0 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1935,1960,1960,1920,316812,614738977,00,0.00,N,5,-27, 20250219,1962,1940,2045,1927,2185072,4337828577,00,0.00,N,2,47, 20250218,1915,1892,1985,1890,572142,1103512218,00,0.00,N,2,18, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index 554d98ee7c78..e13159c3149b 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17660,18420,18470,17600,424871,7616526910,00,0.00,N,5,-760, 20250219,18420,19530,19900,18420,2969715,57051037700,00,0.00,N,2,170, 20250218,18250,17870,18470,17810,1208030,22017858030,00,0.00,N,2,20, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index 1d21562c9c7f..06c05b2404d1 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1318,1292,1340,1285,21809,28559815,00,0.00,N,2,26, 20250219,1292,1290,1298,1286,14755,19035961,00,0.00,N,2,2, 20250218,1290,1268,1290,1260,52788,67220997,00,0.00,N,2,22, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 644460105c17..441ddc7dbdb1 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1751,1764,1784,1745,22095,38890764,00,0.00,N,5,-13, 20250219,1764,1808,1809,1744,24911,44171694,00,0.00,N,5,-17, 20250218,1781,1775,1795,1768,11073,19897522,00,0.00,N,2,6, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 9b24f32a4ae6..fe25005d14c7 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1600,1599,1624,1577,57295,91479223,00,0.00,N,3,0, 20250219,1600,1590,1614,1581,72312,115900697,00,0.00,N,2,10, 20250218,1590,1592,1624,1530,189037,296773766,00,0.00,N,2,12, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index 33f9c69aba02..fc5e860cbe8e 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,850,884,884,850,118492,101619516,00,0.00,N,5,-18, 20250219,868,856,869,853,93877,80753544,00,0.00,N,2,12, 20250218,856,862,869,851,177944,152203969,00,0.00,N,5,-2, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index ce7906b14cfb..99a24c03fc11 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1812,1780,1938,1780,611305,1125805211,00,0.00,N,2,38, 20250219,1774,1760,1794,1750,101129,179300791,00,0.00,N,5,-28, 20250218,1802,1790,1830,1790,109596,197612448,00,0.00,N,5,-19, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 6eaa2f31392e..836dd3668fe5 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7060,7170,7250,7030,41845,298145290,00,0.00,N,5,-130, 20250219,7190,7370,7370,7080,64041,459158500,00,0.00,N,5,-160, 20250218,7350,7250,7420,6970,96040,689067740,00,0.00,N,2,120, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 0a5709bc1983..512c28c8c090 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9920,10120,10170,9880,251271,2509309700,00,0.00,N,5,-200, 20250219,10120,10360,10370,10050,271580,2761606460,00,0.00,N,5,-240, 20250218,10360,10340,10520,10300,238925,2481395380,00,0.00,N,3,0, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 5ffaf5c4f397..2e0dc08381df 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5650,5630,5660,5580,12638,70999130,00,0.00,N,2,20, 20250219,5630,5620,5680,5590,21747,122441380,00,0.00,N,2,10, 20250218,5620,5590,5630,5510,31716,176277770,00,0.00,N,2,30, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 92549ff01e63..8dc08c93485c 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,892,931,931,865,68221,61162514,00,0.00,N,5,-38, 20250219,930,953,955,922,87090,81030786,00,0.00,N,2,3, 20250218,927,880,967,880,281778,259112848,00,0.00,N,2,47, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index b20197612054..a0b60b3a4f85 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,35500,35450,35600,35200,11288,399614600,00,0.00,N,2,200, 20250219,35300,35450,35800,35100,17429,616720950,00,0.00,N,5,-250, 20250218,35550,35400,35900,35300,11665,414856400,00,0.00,N,2,150, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index 54c313555cb8..b635b571c4a9 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3590,3700,3700,3565,101194,364866285,00,0.00,N,5,-105, 20250219,3695,3700,3740,3650,53840,199090680,00,0.00,N,2,10, 20250218,3685,3800,3865,3575,257881,960243260,00,0.00,N,5,-125, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 62cc6025e660..9a49b3030239 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1189,1182,1198,1181,213676,254316176,00,0.00,N,2,7, 20250219,1182,1176,1186,1175,270756,320123119,00,0.00,N,2,6, 20250218,1176,1180,1183,1166,358662,422255993,00,0.00,N,5,-4, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 35c2315d4a38..94755fc7d443 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4170,4340,4350,4150,104525,443439185,00,0.00,N,5,-175, 20250219,4345,4220,4400,4220,208331,897574085,00,0.00,N,2,130, 20250218,4215,4235,4280,4160,59095,248069010,00,0.00,N,5,-20, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index a1674c66df58..e8803b0488e6 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,70600,72900,74000,70500,389896,27828895500,00,0.00,N,5,-2500, 20250219,73100,76600,76700,72100,688049,50714383200,00,0.00,N,5,-1800, 20250218,74900,70000,75000,69500,1186911,87090792000,00,0.00,N,2,4600, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index f9610b821148..3c684ff92cd4 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5620,5870,6390,5510,10136677,60249983710,00,0.00,N,2,280, 20250219,5340,5430,5450,5270,2390633,12749571190,00,0.00,N,5,-240, 20250218,5580,5750,5750,5530,1283207,7174445230,00,0.00,N,5,-190, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index 9c7f300661a9..d8719642cab8 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27300,27700,28200,26800,34305,943718450,00,0.00,N,2,200, 20250219,27100,27400,27400,26800,20051,541589050,00,0.00,N,5,-400, 20250218,27500,27650,27800,26850,20001,544382350,00,0.00,N,2,300, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index ce013b739a74..012262120efe 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20700,21050,21150,20300,61497,1267297800,00,0.00,N,5,-300, 20250219,21000,21700,21700,20800,85392,1801311250,00,0.00,N,5,-700, 20250218,21700,21600,21700,21300,7084,152104500,00,0.00,N,2,100, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 1f1c346c3dd9..c1404e4a2b3a 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6990,7070,7250,6950,210580,1482417360,00,0.00,N,2,20, 20250219,6970,6870,7020,6840,85334,591616240,00,0.00,N,2,60, 20250218,6910,6840,6930,6790,96334,659875230,00,0.00,N,2,40, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 6f9136b812b7..1053fa9daf84 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1391,1402,1496,1355,4279753,6068681382,00,0.00,N,2,55, 20250219,1336,1337,1339,1316,47239,62871908,00,0.00,N,5,-3, 20250218,1339,1327,1339,1327,132951,177746500,00,0.00,N,2,6, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 81eb069113e8..8240a9399cf0 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4890,4945,4950,4890,30595,150272345,00,0.00,N,5,-55, 20250219,4945,4830,4955,4825,60462,296891610,00,0.00,N,2,95, 20250218,4850,4785,4875,4780,51962,251331665,00,0.00,N,2,65, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 271d6495e567..6f54ec6027f6 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2185,2195,2240,2180,21942,48172540,00,0.00,N,5,-10, 20250219,2195,2175,2215,2170,18978,41640750,00,0.00,N,3,0, 20250218,2195,2210,2260,2175,19741,43366445,00,0.00,N,5,-10, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index b0e49c4af2bb..4fae00401e3f 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1999,1999,2040,1982,40085,80358827,00,0.00,N,3,0, 20250219,1999,2020,2130,1983,72450,145838094,00,0.00,N,5,-36, 20250218,2035,2105,2235,1980,211416,433852755,00,0.00,N,5,-95, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 99458a6bd8cf..51e4a379da95 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1833,1765,1856,1765,96072,173932403,00,0.00,N,2,48, 20250219,1785,1783,1824,1700,126593,221356828,00,0.00,N,2,2, 20250218,1783,1884,1884,1705,127234,228081372,00,0.00,N,5,-69, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index e53e14744cd0..68ae2fa8a358 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3170,3150,3200,3135,380116,1205782980,00,0.00,N,2,30, 20250219,3140,3110,3150,3095,288838,903737455,00,0.00,N,2,40, 20250218,3100,3120,3145,3085,228035,708407270,00,0.00,N,5,-20, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 002f3d5dd102..439647d692f0 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14250,15240,15240,14210,312202,4560554890,00,0.00,N,5,-1000, 20250219,15250,15010,17110,14920,2040016,32509705600,00,0.00,N,2,950, 20250218,14300,14300,14460,14040,112561,1603486450,00,0.00,N,3,0, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 901c9762167a..a81b7ff2e2b8 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,87000,85100,88900,83900,2101980,182223358500,00,0.00,N,2,1300, 20250219,85700,89700,89800,85100,2055104,178542906400,00,0.00,N,5,-4000, 20250218,89700,86800,91100,86800,3861327,344361089500,00,0.00,N,2,5900, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index 0e9e05285ad3..ac18d7b1e334 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,51300,52200,52700,51200,735273,38042879800,00,0.00,N,5,-1000, 20250219,52300,52800,53200,52200,803215,42204294700,00,0.00,N,2,200, 20250218,52100,53300,53600,52000,1021817,53425660400,00,0.00,N,5,-1100, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index d7f4d48657b0..3950944dc11e 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5870,5970,6100,5790,134995,796997460,00,0.00,N,5,-10, 20250219,5880,6060,6070,5860,151714,902563800,00,0.00,N,5,-200, 20250218,6080,6010,6200,5840,374801,2260646340,00,0.00,N,2,120, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index f6f77aa41ed4..a5a78d099b5e 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2145,2060,2200,2060,23614,50564175,00,0.00,N,2,65, 20250219,2080,2075,2080,2015,13382,27324505,00,0.00,N,5,-25, 20250218,2105,2115,2155,2050,5760,12033085,00,0.00,N,5,-10, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index a6766d240232..594f6c381eba 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16070,16210,16670,15850,260567,4225217170,00,0.00,N,5,-280, 20250219,16350,16750,16850,16100,350748,5748690470,00,0.00,N,5,-370, 20250218,16720,17520,17520,16700,326787,5492953780,00,0.00,N,5,-790, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 691148452090..8890a6e3b8c0 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,87000,87700,89100,86000,39251,3427005600,00,0.00,N,5,-700, 20250219,87700,88000,91200,87400,68247,6056656900,00,0.00,N,2,700, 20250218,87000,87100,88400,86200,31837,2769419700,00,0.00,N,5,-100, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 73fdfd0b8bbe..e69857a67581 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1181,1199,1206,1179,307917,366044269,00,0.00,N,5,-12, 20250219,1193,1206,1214,1179,395508,470917060,00,0.00,N,5,-8, 20250218,1201,1215,1234,1199,298131,360995478,00,0.00,N,5,-14, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 13403220b9e5..7304c188027f 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6510,6730,6770,6210,370657,2386134740,00,0.00,N,5,-210, 20250219,6720,6610,6890,6460,197969,1314938390,00,0.00,N,2,170, 20250218,6550,6680,6700,6440,216357,1420554890,00,0.00,N,5,-170, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index 9f93ea959bc3..90f0ff78149f 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7260,7360,7370,7170,21774,157331090,00,0.00,N,5,-100, 20250219,7360,7310,7370,7200,19753,143855300,00,0.00,N,2,40, 20250218,7320,7210,7500,7200,45672,335883190,00,0.00,N,2,120, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index cb2d23b16e79..13639548ea8d 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27600,27900,28300,26700,25251,689041700,00,0.00,N,5,-300, 20250219,27900,28250,29000,27450,56278,1575585000,00,0.00,N,2,100, 20250218,27800,26350,28200,26350,59258,1631625850,00,0.00,N,2,1850, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index 5dcd003239e6..19a3d92dc794 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,243,242,247,237,135555,32727775,00,0.00,N,2,1, 20250219,242,242,245,233,205344,49506193,00,0.00,N,5,-2, 20250218,244,245,249,232,161144,38767974,00,0.00,N,5,-1, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index f3d8f55526ff..478ac4a2b258 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4795,4875,4890,4795,16326,78718745,00,0.00,N,5,-80, 20250219,4875,4865,4880,4765,37843,182475015,00,0.00,N,2,10, 20250218,4865,4965,4965,4860,14158,69181265,00,0.00,N,5,-100, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index 12ba0e85f9f4..f11ac3645a33 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,145,145,145,145,0,0,00,0.00,Y,3,0, +20250224,145,145,145,145,0,0,00,0.00,Y,3,0, +20250221,145,145,145,145,0,0,00,0.00,Y,0,0, +20250220,145,145,145,145,0,0,00,0.00,Y,0,0, 20250219,145,145,145,145,0,0,00,0.00,Y,0,0, -20250218,145,145,145,145,0,0,00,0.00,Y,0,0, -20250217,145,145,145,145,0,0,00,0.00,Y,0,0, +20250218,145,145,145,145,0,0,00,0.00,N,0,0, +20250217,145,145,145,145,0,0,00,0.00,N,0,0, 20250214,145,145,145,145,0,0,00,0.00,N,0,0, 20250213,145,145,145,145,0,0,00,0.00,N,0,0, 20250212,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 3a127cb09dd8..8a18df6cb80e 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250219,2395,2470,2495,2275,211087,498224315,00,0.00,N,5,-10, 20250218,2405,2365,2410,2260,270159,631347185,00,0.00,N,2,60, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 3d41f1d8de1c..1f9acfc03d31 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,74600,80000,81400,74600,476114,36658102300,00,0.00,N,5,-4700, 20250219,79300,78900,81000,77500,330727,26306943400,00,0.00,N,2,100, 20250218,79200,81600,82900,76400,627963,49976852300,00,0.00,N,5,-3400, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index 2e37394fe4c1..f09c8e43db29 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6720,6580,6770,6430,56725,371420090,00,0.00,N,2,80, 20250219,6640,6740,6770,6280,94149,623299670,00,0.00,N,5,-100, 20250218,6740,7010,7010,6470,154196,1035424220,00,0.00,N,2,140, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 51d7175f5192..2593a355297e 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,239,235,248,229,962384,228452763,00,0.00,N,2,1, 20250219,238,218,250,217,2953914,690345893,00,0.00,N,2,21, 20250218,217,212,218,210,212038,45194406,00,0.00,N,2,2, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 17d00aa06b76..1087b3cf780e 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1540,1568,1571,1539,134255,207853836,00,0.00,N,5,-25, 20250219,1565,1556,1589,1547,211998,330929957,00,0.00,N,2,21, 20250218,1544,1538,1555,1528,123397,189848586,00,0.00,N,2,4, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index aa50c4acee49..3ad620902160 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4165,4150,4205,4150,184849,772013605,00,0.00,N,5,-10, 20250219,4175,4180,4205,4105,174024,724204840,00,0.00,N,3,0, 20250218,4175,4130,4205,4130,204118,851320010,00,0.00,N,2,45, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 6634ba700392..ce8a39f55f76 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6200,6150,6600,5860,9579007,60147427870,00,0.00,N,2,40, 20250219,6160,5930,6300,5830,7448662,45616217380,00,0.00,N,2,210, 20250218,5950,5480,6150,5410,9190114,53303942060,00,0.00,N,2,490, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 89264e5ab5b1..c00a9296e0d8 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7910,7780,7980,7640,44415,348958340,00,0.00,N,2,140, 20250219,7770,7860,7860,7690,33681,261049840,00,0.00,N,5,-60, 20250218,7830,7600,7880,7510,55347,427277500,00,0.00,N,2,230, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index dfea2814752a..96606ea8225a 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1295,1298,1309,1291,35747,46477842,00,0.00,N,5,-3, 20250219,1298,1299,1325,1289,68460,88945654,00,0.00,N,5,-5, 20250218,1303,1294,1304,1285,40208,51963624,00,0.00,N,2,13, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index d10ef10ebe14..3b8007ed1bd5 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,764,764,764,764,0,0,00,0.00,Y,3,0, +20250224,764,764,764,764,0,0,00,0.00,Y,3,0, +20250221,764,764,764,764,0,0,00,0.00,Y,0,0, +20250220,764,764,764,764,0,0,00,0.00,Y,0,0, 20250219,764,764,764,764,0,0,00,0.00,Y,0,0, -20250218,764,764,764,764,0,0,00,0.00,Y,0,0, -20250217,764,764,764,764,0,0,00,0.00,Y,0,0, +20250218,764,764,764,764,0,0,00,0.00,N,0,0, +20250217,764,764,764,764,0,0,00,0.00,N,0,0, 20250214,764,764,764,764,0,0,00,0.00,N,0,0, 20250213,764,764,764,764,0,0,00,0.00,N,0,0, 20250212,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index c803698a5bb7..0d252afedb8f 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,437,440,448,426,1242142,539610524,00,0.00,N,2,9, 20250219,428,468,468,427,2236268,993945405,00,0.00,N,5,-42, 20250218,470,481,490,460,1445517,677487794,00,0.00,N,5,-15, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index e0004300511d..448daa4f6a79 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18120,18770,19030,18120,15301,281211130,00,0.00,N,5,-830, 20250219,18950,18740,18990,18520,14188,266100090,00,0.00,N,2,210, 20250218,18740,18320,18990,17930,8310,153148630,00,0.00,N,2,420, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index ab79a6f950cb..6233b3373940 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24800,27000,27000,24350,193245,4886896150,00,0.00,N,5,-1850, 20250219,26650,26500,26900,26000,68381,1802064800,00,0.00,N,2,250, 20250218,26400,26550,27300,25500,57543,1520324100,00,0.00,N,2,150, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index 708e3ac30b1b..87ccc6c5f4f8 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,930,918,959,915,67748,62982640,00,0.00,N,2,12, 20250219,918,918,937,914,25061,23008856,00,0.00,N,3,0, 20250218,918,928,928,913,67229,61649415,00,0.00,N,5,-19, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 56c1dbd2f197..c7aa565a7e42 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23000,22250,23150,22150,32981,748007500,00,0.00,N,2,800, 20250219,22200,21600,22350,21600,44774,979779200,00,0.00,N,2,650, 20250218,21550,20400,22400,20200,82044,1730014550,00,0.00,N,2,1250, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 3fbeb9a8564e..555b512c654f 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1763,1800,1800,1728,126312,222302077,00,0.00,N,5,-37, 20250219,1800,1743,1805,1740,167820,296293815,00,0.00,N,2,57, 20250218,1743,1715,1774,1715,113814,198455930,00,0.00,N,2,28, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index 561a7f6dc96b..c8561cb9b63b 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2120,2095,2135,2095,106808,226459575,00,0.00,N,3,0, 20250219,2120,2115,2125,2095,94694,199821175,00,0.00,N,2,5, 20250218,2115,2120,2125,2075,88848,187255365,00,0.00,N,3,0, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index bc1ffc80f186..ed40f458d252 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5550,5570,5580,5500,38814,215161220,00,0.00,N,5,-20, 20250219,5570,5530,5580,5480,44513,246201970,00,0.00,N,2,40, 20250218,5530,5510,5560,5480,47102,260107300,00,0.00,N,3,0, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index 3a8d19908276..4e336d03cf7e 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9020,9600,9640,9010,195499,1825112420,00,0.00,N,5,-290, 20250219,9310,9230,9340,9000,129917,1188977330,00,0.00,N,5,-90, 20250218,9400,9150,9420,9070,124749,1151578570,00,0.00,N,2,250, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 24fcaaaa0aba..6b92749d5655 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,840,842,846,820,145553,121428066,00,0.00,N,5,-2, 20250219,842,841,856,834,152194,128029108,00,0.00,N,5,-9, 20250218,851,850,855,840,56225,47665439,00,0.00,N,2,1, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index ae64b1c99ccb..b4c7bae54480 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250224,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250221,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250220,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, 20250219,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250218,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250217,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250218,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250217,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250214,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250213,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250212,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 97ad533e28c9..ab134764db3a 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,516,519,519,509,132999,68322600,00,0.00,N,2,2, 20250219,514,502,519,502,74229,37717231,00,0.00,N,2,12, 20250218,502,500,504,498,34350,17218091,00,0.00,N,2,2, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 25263a805a5a..8632117a3b3a 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,82500,81800,82800,81300,526344,43322045900,00,0.00,N,2,1000, 20250219,81500,79900,82500,79900,1086060,88754988400,00,0.00,N,2,1800, 20250218,79700,79500,79800,78500,690231,54695953800,00,0.00,N,2,300, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 4144fa4531a1..c485ac21bf22 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3075,3020,3105,3000,189183,578691555,00,0.00,N,2,75, 20250219,3000,3000,3015,3000,64843,195106155,00,0.00,N,3,0, 20250218,3000,2995,3020,2995,72545,217747895,00,0.00,N,3,0, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index 577afa9edade..cebd9efec2c2 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17390,17520,17650,17380,7711,134325920,00,0.00,N,5,-130, 20250219,17520,17610,17700,17470,4902,85929280,00,0.00,N,5,-80, 20250218,17600,17690,17800,17590,5044,88948980,00,0.00,N,5,-150, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 6fabc36d60c1..438cf476b6d8 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3040,3020,3075,3020,25078,76239265,00,0.00,N,5,-10, 20250219,3050,3070,3070,3000,28246,85495945,00,0.00,N,5,-5, 20250218,3055,3060,3080,3020,17728,53807480,00,0.00,N,5,-5, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index d85deb77a8f6..d92eeaa7a388 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3065,3070,3100,3050,68967,212031855,00,0.00,N,2,5, 20250219,3060,3050,3070,3025,38331,116928775,00,0.00,N,2,15, 20250218,3045,3020,3065,3000,46822,141528505,00,0.00,N,5,-5, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index c4870a87eeab..87db6381fd53 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1284,1363,1372,1270,1168344,1532560538,00,0.00,N,5,-50, 20250219,1334,1366,1368,1305,1065487,1419541270,00,0.00,N,5,-33, 20250218,1367,1446,1470,1360,2313001,3235157957,00,0.00,N,5,-83, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index 038a438aa335..c9dbafe5b2df 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1495,1497,1497,1497,0,0,00,0.00,Y,5,-2, -20250219,1497,1497,1497,1497,1,1497,00,0.00,Y,2,2, +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, +20250219,1497,1497,1497,1497,1,1497,00,0.00,N,2,2, 20250218,1495,1495,1495,1495,0,0,00,0.00,N,3,-2, 20250217,1497,1497,1497,1497,11,16467,00,0.00,N,3,0, 20250214,1497,1497,1497,1497,10,14970,00,0.00,N,3,0, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 7e8537ef16b3..afcb19ccd330 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2205,2280,2280,2205,1464,3280655,00,0.00,N,5,-75, 20250219,2280,2335,2385,2260,6204,14265460,00,0.00,N,5,-55, 20250218,2335,2205,2415,2205,15194,35171300,00,0.00,N,2,110, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index fb16f4c11000..5b9e25b45852 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,861,862,890,861,163188,141124082,00,0.00,N,5,-6, 20250219,867,879,885,860,133182,115160013,00,0.00,N,5,-12, 20250218,879,874,880,838,182566,157513257,00,0.00,N,2,5, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 9799a7b08149..6db7b9c35244 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,90900,89900,93200,88400,408174,37379056500,00,0.00,N,2,1200, 20250219,89700,81400,92700,81100,813044,71244288700,00,0.00,N,2,8400, 20250218,81300,82900,83200,80700,204333,16689170200,00,0.00,N,5,-1500, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 653ad5dabc3a..c90fa47a238f 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1595,1635,1635,1582,106374,169759954,00,0.00,N,5,-19, 20250219,1614,1619,1629,1598,263583,424064042,00,0.00,N,5,-6, 20250218,1620,1647,1647,1605,98672,159449816,00,0.00,N,3,0, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index 1eff6d9852b5..bb8026783cbf 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1674,1600,1703,1599,580131,965766455,00,0.00,N,2,88, 20250219,1586,1557,1591,1550,92653,146073952,00,0.00,N,2,29, 20250218,1557,1525,1557,1525,62006,95830443,00,0.00,N,2,17, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 5ac2abcfe188..718b6e732e54 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3010,3070,3070,3005,22399,67529725,00,0.00,N,5,-25, 20250219,3035,3135,3135,3010,10659,32673670,00,0.00,N,5,-10, 20250218,3045,3035,3095,3015,34596,105831090,00,0.00,N,5,-10, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index 0c38ff08fc20..9351efa6db2b 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11160,11650,12110,11050,810315,9231851040,00,0.00,N,5,-800, 20250219,11960,11910,13690,11880,5693400,72517253580,00,0.00,N,2,1410, 20250218,10550,10160,11060,10160,473293,5079820200,00,0.00,N,2,510, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 6afdc1885eea..3d24f2718c91 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,109000,106700,111000,105100,207456,22390964200,00,0.00,N,2,2900, 20250219,106100,108500,108900,104600,194411,20640977600,00,0.00,N,5,-2600, 20250218,108700,107900,109600,106800,146345,15849110500,00,0.00,N,5,-300, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 225b377322c5..c5f848c405c7 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3225,3240,3305,3205,25865,83445295,00,0.00,N,5,-30, 20250219,3255,3260,3285,3245,14989,48843770,00,0.00,N,3,0, 20250218,3255,3225,3290,3200,38575,124399905,00,0.00,N,3,0, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index dbd1d612184b..df77de70330f 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31600,31650,31700,31300,3109,98127200,00,0.00,N,3,0, 20250219,31600,31600,31700,31100,6663,209730800,00,0.00,N,2,100, 20250218,31500,31000,31700,31000,8860,278272400,00,0.00,N,5,-200, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 63ae4c5d447e..ac32d0a041f4 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1506,1497,1515,1493,69001,103799402,00,0.00,N,2,9, 20250219,1497,1477,1497,1460,138251,205460769,00,0.00,N,2,20, 20250218,1477,1480,1511,1477,137636,204254442,00,0.00,N,5,-28, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index 78d9a28e8040..650a1cd5313e 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11850,12470,12670,11740,1617566,19600159490,00,0.00,N,5,-720, 20250219,12570,12150,13300,12120,5499990,70727105750,00,0.00,N,2,560, 20250218,12010,11940,12100,11800,894560,10676248250,00,0.00,N,2,80, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index b6b3733e2602..0150604c1dcf 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6670,6810,6810,6550,6970,46265410,00,0.00,N,5,-110, 20250219,6780,6800,6820,6650,2231,15031290,00,0.00,N,2,20, 20250218,6760,6840,6840,6730,547,3716950,00,0.00,N,5,-60, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index dbc48eab494d..2102ab6c2c25 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,785,774,785,760,1210470,939425719,00,0.00,N,2,16, 20250219,769,756,770,748,615637,466051942,00,0.00,N,2,14, 20250218,755,759,760,740,482368,362852414,00,0.00,N,2,5, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index 920f8df762f0..77536cc9d39a 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2235,2210,2245,2200,36866,81822685,00,0.00,N,2,15, 20250219,2220,2195,2220,2185,42313,93541160,00,0.00,N,2,15, 20250218,2205,2200,2220,2185,40669,89423170,00,0.00,N,3,0, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 08e8a2685e8e..2b281f1e34ee 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10930,11370,11580,10800,803579,8946359960,00,0.00,N,5,-590, 20250219,11520,11590,11600,10860,545110,6253765920,00,0.00,N,5,-40, 20250218,11560,11330,11680,11310,892535,10274482060,00,0.00,N,2,300, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 6227efe61498..b3d3008fab4a 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3125,3155,3185,2935,143789,442254960,00,0.00,N,5,-30, 20250219,3155,3260,3265,3145,149923,478880030,00,0.00,N,5,-60, 20250218,3215,3120,3390,3005,520688,1664666425,00,0.00,N,2,95, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index ccbcc9a2c940..6f5d8a8fc82c 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2330,2345,2375,2230,24607,56257335,00,0.00,N,5,-15, 20250219,2345,2260,2375,2260,10936,25187980,00,0.00,N,2,60, 20250218,2285,2220,2305,2220,14204,31825640,00,0.00,N,2,65, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 8db9b44223e3..57b2575fc450 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2025,2020,2035,2000,24508,49438650,00,0.00,N,3,0, 20250219,2025,2020,2040,2000,22088,44566180,00,0.00,N,2,10, 20250218,2015,2020,2035,2000,71603,144507495,00,0.00,N,2,15, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 7912c03f43d3..1eb459c27f69 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6550,6490,6660,6430,93763,615551040,00,0.00,N,2,60, 20250219,6490,6290,6550,6290,64762,416845930,00,0.00,N,2,200, 20250218,6290,6300,6350,6280,15418,97182060,00,0.00,N,5,-20, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index f972afdaf29a..fe6aad4175f2 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5110,5140,5140,5070,27663,140607090,00,0.00,N,2,20, 20250219,5090,5130,5150,5080,33713,172141620,00,0.00,N,5,-50, 20250218,5140,5100,5140,5070,16128,82283370,00,0.00,N,2,10, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index c3d5d75cf314..dd1fc4851231 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4660,4600,4735,4565,70654,328859390,00,0.00,N,2,50, 20250219,4610,4590,4660,4560,82453,379386170,00,0.00,N,2,10, 20250218,4600,4600,4695,4495,135280,617541095,00,0.00,N,2,60, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index 8ccdb4c99f64..f04e90195ad0 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2710,2675,2940,2610,1152659,3146372815,00,0.00,N,2,75, 20250219,2635,2565,2645,2510,109808,284025280,00,0.00,N,2,45, 20250218,2590,2545,2590,2420,168017,421977020,00,0.00,N,2,45, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index b8b5d975b153..85ca1e409a9a 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3185,3140,3275,3140,51956,166622665,00,0.00,N,2,20, 20250219,3165,3185,3240,3150,28188,89758530,00,0.00,N,5,-10, 20250218,3175,3110,3250,3110,30003,94805595,00,0.00,N,2,25, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index ebb0a314aca2..3d8f6d57eecb 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11030,11210,11280,11000,196975,2190935650,00,0.00,N,5,-290, 20250219,11320,11300,11450,11230,158901,1799423080,00,0.00,N,2,20, 20250218,11300,11240,11460,11150,268188,3032994730,00,0.00,N,5,-80, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 8c5fe9640d9d..0da46ec821d5 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,180400,180100,181400,179000,426244,76843195600,00,0.00,N,5,-200, 20250219,180600,180300,182500,179600,515521,93473866000,00,0.00,N,2,300, 20250218,180300,181000,181100,179100,378893,68196411100,00,0.00,N,5,-1200, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index c1eecd9d659f..121a2597b828 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16310,16550,16660,16310,19709,325315920,00,0.00,N,5,-180, 20250219,16490,16100,16500,16100,16224,264421150,00,0.00,N,2,340, 20250218,16150,16060,16480,16060,16573,269229450,00,0.00,N,5,-160, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 9512f5069831..c483b5911fe6 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1060,1051,1066,1050,42773,45191926,00,0.00,N,2,2, 20250219,1058,1046,1058,1036,56310,58748712,00,0.00,N,2,12, 20250218,1046,1042,1054,1032,37936,39643780,00,0.00,N,2,4, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 9164c9424dba..1d0fdd56dcf6 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,52800,53000,53700,52700,139195,7403280500,00,0.00,N,5,-700, 20250219,53500,52700,53800,52500,185257,9875690000,00,0.00,N,2,800, 20250218,52700,53400,53600,52000,159733,8386560900,00,0.00,N,5,-400, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index 9c51dab2d34e..64c1d85d0d8e 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6480,6450,6510,6330,68232,438535060,00,0.00,N,2,30, 20250219,6450,6500,6520,6400,74554,482356760,00,0.00,N,5,-50, 20250218,6500,6480,6540,6370,84768,546988610,00,0.00,N,2,40, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 28d89b7c242c..98a170403d27 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7300,7290,7300,7260,15237,111033340,00,0.00,N,2,10, 20250219,7290,7240,7300,7100,18052,131359790,00,0.00,N,3,0, 20250218,7290,7280,7310,7110,14136,102730730,00,0.00,N,2,10, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index bd3297c80cf5..88438ad5af99 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,778,778,778,778,0,0,00,0.00,Y,3,0, +20250224,778,778,778,778,0,0,00,0.00,Y,3,0, +20250221,778,778,778,778,0,0,00,0.00,Y,0,0, +20250220,778,778,778,778,0,0,00,0.00,Y,0,0, 20250219,778,778,778,778,0,0,00,0.00,Y,0,0, -20250218,778,778,778,778,0,0,00,0.00,Y,0,0, -20250217,778,778,778,778,0,0,00,0.00,Y,0,0, +20250218,778,778,778,778,0,0,00,0.00,N,0,0, +20250217,778,778,778,778,0,0,00,0.00,N,0,0, 20250214,778,778,778,778,0,0,00,0.00,N,0,0, 20250213,778,778,778,778,0,0,00,0.00,N,0,0, 20250212,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index 7a4bfa1b28c8..5368d157866d 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14070,13890,14280,13890,195287,2750073000,00,0.00,N,2,220, 20250219,13850,13740,13880,13620,97861,1346458270,00,0.00,N,2,120, 20250218,13730,14070,14070,13730,137504,1897853110,00,0.00,N,5,-370, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index a23258a59283..813ab0613c35 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1422,1420,1450,1396,30522,43576558,00,0.00,N,2,2, 20250219,1420,1385,1423,1360,37247,51710499,00,0.00,N,2,35, 20250218,1385,1395,1395,1360,26346,36266464,00,0.00,N,5,-10, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index a1b5acf136b4..3af95589a390 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16760,16520,16800,16520,64734,1081470260,00,0.00,N,2,90, 20250219,16670,16570,16790,16520,75390,1258471360,00,0.00,N,2,60, 20250218,16610,16450,16680,16280,71800,1184920030,00,0.00,N,2,260, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index e0f9144c0c50..a99fad02d937 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1291,1303,1315,1290,9746,12610857,00,0.00,N,5,-24, 20250219,1315,1306,1320,1304,12180,16018775,00,0.00,N,5,-5, 20250218,1320,1292,1320,1281,24925,32385604,00,0.00,N,2,12, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index c57e1fbcb273..e29e3786b77f 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4130,4260,4275,4130,32895,137581570,00,0.00,N,5,-130, 20250219,4260,4260,4375,4260,16960,72628750,00,0.00,N,3,0, 20250218,4260,4310,4355,4250,23595,101101680,00,0.00,N,5,-50, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 804071dae104..0ff977b04473 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1276,1223,1285,1208,905309,1143321040,00,0.00,N,2,50, 20250219,1226,1193,1230,1193,316254,383675792,00,0.00,N,2,33, 20250218,1193,1183,1224,1183,185255,221753865,00,0.00,N,2,7, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 956ea87162fd..363eb1ae4dfa 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11590,11450,11790,11370,9663,112089090,00,0.00,N,2,80, 20250219,11510,11800,11880,11500,9415,109240170,00,0.00,N,5,-280, 20250218,11790,11940,11950,11640,12837,151654320,00,0.00,N,5,-150, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index eee525e67bfb..3d30888596d4 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1024,1075,1076,1017,751792,781312082,00,0.00,N,5,-29, 20250219,1053,1091,1163,1044,1814425,2011574571,00,0.00,N,5,-23, 20250218,1076,1033,1100,1017,705090,752331097,00,0.00,N,2,39, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 6ada52e507ed..97c67fd3c225 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,131900,132100,133100,131600,18867,2494855400,00,0.00,N,5,-500, 20250219,132400,135000,135000,132100,39399,5230481100,00,0.00,N,5,-3200, 20250218,135600,136100,136500,131900,38323,5148431300,00,0.00,N,5,-1000, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index abf4feeb8a7e..2362e7a9dd2f 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1180,1167,1250,1167,5207,6178344,00,0.00,N,2,13, 20250219,1167,1170,1170,1157,4968,5793459,00,0.00,N,5,-3, 20250218,1170,1163,1170,1152,2814,3262312,00,0.00,N,2,7, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index eaf56f07efec..6c8cb6235871 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3660,3660,3715,3635,12919,47383960,00,0.00,N,3,0, 20250219,3660,3620,3680,3620,18901,68693485,00,0.00,N,2,30, 20250218,3630,3665,3665,3605,4184,15160295,00,0.00,N,3,0, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index 5d354046b0ca..3e4bf5bb1390 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,842,857,875,801,37140,31376653,00,0.00,N,5,-15, 20250219,857,854,864,841,29801,25251156,00,0.00,N,2,3, 20250218,854,858,865,842,22146,18822025,00,0.00,N,5,-13, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 73b0fd5adb03..c224b7d591a7 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,56000,53300,56300,53100,126346,6992806900,00,0.00,N,2,1800, 20250219,54200,53700,54500,53500,45390,2451563000,00,0.00,N,2,100, 20250218,54100,52500,54500,52500,111556,6029544400,00,0.00,N,2,1600, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index e7454b201f9f..e221134d4bbf 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2930,2980,2980,2900,33138,96932075,00,0.00,N,5,-90, 20250219,3020,2950,3025,2925,30665,90802580,00,0.00,N,2,70, 20250218,2950,2890,3050,2890,58247,171616505,00,0.00,N,2,60, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index d7007fe85215..fdb209bb4e86 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1010,1000,1030,993,50666,50669212,00,0.00,N,2,10, 20250219,1000,1001,1019,990,35887,35769870,00,0.00,N,5,-1, 20250218,1001,1001,1010,995,10729,10708706,00,0.00,N,5,-10, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index b649b4230af6..399e2bd5c6ad 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4275,4360,4365,4230,334879,1430798925,00,0.00,N,5,-85, 20250219,4360,4160,4370,4090,875766,3728870755,00,0.00,N,2,200, 20250218,4160,3930,4160,3875,762182,3094463260,00,0.00,N,2,230, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index bd7c2d8e8b4c..cc22d15278ac 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,81400,80200,82200,80200,135178,11035283700,00,0.00,N,2,900, 20250219,80500,80300,81500,80300,82179,6660791600,00,0.00,N,5,-300, 20250218,80800,80200,81400,80200,115619,9338234100,00,0.00,N,5,-200, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index fb8e3956df1e..6b867d6f1dfb 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3100,2960,3120,2945,497305,1515157470,00,0.00,N,2,140, 20250219,2960,2950,3060,2925,144717,429451050,00,0.00,N,2,10, 20250218,2950,2980,2980,2935,84214,248406650,00,0.00,N,5,-30, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index 93ccd29e697c..ea0178a81009 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4395,4440,4440,4340,17613,77303865,00,0.00,N,5,-40, 20250219,4435,4415,4450,4340,33793,148204830,00,0.00,N,5,-10, 20250218,4445,4450,4455,4390,25858,114246220,00,0.00,N,5,-10, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index 61739793c0f0..609377e1a6bf 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18470,19900,20150,18270,426182,8390795310,00,0.00,N,5,-1390, 20250219,19860,20600,20600,19780,96592,1938295960,00,0.00,N,5,-740, 20250218,20600,21250,21450,20100,105546,2161932000,00,0.00,N,5,-400, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index 85ed9dd300a5..438fe5bacfba 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,45100,43000,45400,43000,31624,1408200200,00,0.00,N,2,1900, 20250219,43200,43200,43900,42850,12648,546323600,00,0.00,N,3,0, 20250218,43200,43250,43600,42750,8646,372131500,00,0.00,N,5,-400, diff --git a/071460/day/candle-day-250.csv b/071460/day/candle-day-250.csv index dcae424c7121..ab9968b79f0b 100644 --- a/071460/day/candle-day-250.csv +++ b/071460/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,613,613,613,613,0,0,00,0.00,Y,3,0, +20250224,613,613,613,613,0,0,00,0.00,Y,3,0, +20250221,613,613,613,613,0,0,00,0.00,Y,0,0, +20250220,613,613,613,613,0,0,00,0.00,Y,0,0, 20250219,613,613,613,613,0,0,00,0.00,Y,0,0, -20250218,613,613,613,613,0,0,00,0.00,Y,0,0, -20250217,613,613,613,613,0,0,00,0.00,Y,0,0, +20250218,613,613,613,613,0,0,00,0.00,N,0,0, +20250217,613,613,613,613,0,0,00,0.00,N,0,0, 20250214,613,613,613,613,0,0,00,0.00,N,0,0, 20250213,613,613,613,613,0,0,00,0.00,N,0,0, 20250212,613,613,613,613,0,0,00,0.00,N,0,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 555f73083a96..f29a3883cd48 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6560,6740,6800,6500,55116,363262960,00,0.00,N,5,-180, 20250219,6740,6780,6860,6680,17413,117276830,00,0.00,N,5,-20, 20250218,6760,6770,6860,6680,25815,174511270,00,0.00,N,5,-30, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 40e16c31c430..6795bd15d428 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7700,7550,7750,7480,32682,249561440,00,0.00,N,2,150, 20250219,7550,7420,7670,7400,44808,338754280,00,0.00,N,2,140, 20250218,7410,7520,7570,7370,51506,384133260,00,0.00,N,5,-110, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index c6f2d4a4735c..6596fa6a9386 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1601,1636,1637,1541,10458,16651050,00,0.00,N,2,39, 20250219,1562,1678,1678,1542,9666,15053329,00,0.00,N,2,4, 20250218,1558,1535,1566,1508,66384,101969892,00,0.00,N,2,23, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index ee62587a502b..9c93b5db371b 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8950,9030,9040,8810,5815,51879920,00,0.00,N,5,-90, 20250219,9040,8940,9060,8850,5012,44904790,00,0.00,N,2,100, 20250218,8940,9060,9060,8650,17789,156380520,00,0.00,N,5,-140, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index bd70fe027369..3f8110a7392a 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27450,29250,29300,27100,1314913,36645451850,00,0.00,N,5,-2600, 20250219,30050,29900,30950,29250,1013029,30457848300,00,0.00,N,2,550, 20250218,29500,29000,29800,28250,668044,19565737050,00,0.00,N,2,650, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 126fc3a9989b..ba75d7942d08 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9960,9930,10000,9910,14458,144081620,00,0.00,N,2,10, 20250219,9950,9880,9980,9880,13110,130396500,00,0.00,N,3,0, 20250218,9950,9880,9950,9850,13776,136605520,00,0.00,N,2,50, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 134d55a8c48d..b6e3f83c0cd5 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5280,5210,5330,5130,94381,494635930,00,0.00,N,2,70, 20250219,5210,5100,5240,4965,162106,827416055,00,0.00,N,2,120, 20250218,5090,5030,5100,4940,102234,512671660,00,0.00,N,2,30, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index dc897968ca02..6667226ffdf3 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2480,2480,2495,2470,5716,14165600,00,0.00,N,3,0, 20250219,2480,2450,2500,2440,19665,48257680,00,0.00,N,2,10, 20250218,2470,2440,2470,2430,7500,18404720,00,0.00,N,2,10, diff --git a/072520/day/candle-day-250.csv b/072520/day/candle-day-250.csv index 21f1c8f00dad..0382e842a109 100644 --- a/072520/day/candle-day-250.csv +++ b/072520/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,389,389,389,389,0,0,00,0.00,Y,3,0, +20250224,389,389,389,389,0,0,00,0.00,Y,3,0, +20250221,389,389,389,389,0,0,00,0.00,Y,0,0, +20250220,389,389,389,389,0,0,00,0.00,Y,0,0, 20250219,389,389,389,389,0,0,00,0.00,Y,0,0, -20250218,389,389,389,389,0,0,00,0.00,Y,0,0, -20250217,389,389,389,389,0,0,00,0.00,Y,0,0, +20250218,389,389,389,389,0,0,00,0.00,N,0,0, +20250217,389,389,389,389,0,0,00,0.00,N,0,0, 20250214,389,389,389,389,0,0,00,0.00,N,0,0, 20250213,389,389,389,389,0,0,00,0.00,N,0,0, 20250212,389,389,389,389,0,0,00,0.00,N,0,0, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index d685f9be4d46..ce48464b6c21 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,65200,65500,65500,64600,8456,550719500,00,0.00,N,3,0, 20250219,65200,64700,65200,64700,8134,528661800,00,0.00,N,2,400, 20250218,64800,64200,65500,64100,8085,523561600,00,0.00,N,2,300, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 21bc679db1dd..45e42b2e1201 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1464,1400,1491,1393,1036058,1489684232,00,0.00,N,2,36, 20250219,1428,1430,1470,1397,1286511,1841888881,00,0.00,N,5,-2, 20250218,1430,1460,1475,1416,1449029,2105033790,00,0.00,N,5,-36, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 2bd1d3203880..6402f6c7d8b9 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10790,10740,10790,10710,6970,74936680,00,0.00,N,2,50, 20250219,10740,10730,10790,10700,12567,134940670,00,0.00,N,5,-20, 20250218,10760,10760,10770,10700,5593,60063040,00,0.00,N,3,0, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 44cce5a58b13..5e6aaa984ec7 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3900,3945,3965,3840,27729,108149015,00,0.00,N,5,-30, 20250219,3930,3850,3930,3830,16821,65644830,00,0.00,N,2,50, 20250218,3880,3860,3890,3810,17298,66604925,00,0.00,N,5,-15, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index a4a0e4050a30..07e38093e587 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8530,8940,8940,8470,43031,369713190,00,0.00,N,5,-160, 20250219,8690,8910,8960,8610,59164,516485650,00,0.00,N,5,-110, 20250218,8800,8780,9170,8710,62839,561661740,00,0.00,N,2,10, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 20f04be59aac..67cf8518503a 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4540,4835,4835,4460,443309,2018476090,00,0.00,N,5,-260, 20250219,4800,4790,4885,4645,268356,1280355255,00,0.00,N,2,10, 20250218,4790,4795,4940,4660,429123,2061364230,00,0.00,N,2,90, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 58e15ec18ee7..0c6d806d304b 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6670,6770,6880,6580,37999,255081850,00,0.00,N,5,-90, 20250219,6760,6670,6760,6610,12577,84040170,00,0.00,N,2,90, 20250218,6670,6740,6740,6550,6153,40796230,00,0.00,N,2,70, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index ae0dcf875571..8fff8f07cdc7 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3870,3870,3870,3670,133251,499918035,00,0.00,N,5,-20, 20250219,3890,3950,3950,3790,133454,513377245,00,0.00,N,5,-60, 20250218,3950,3900,4040,3680,329122,1266487520,00,0.00,N,5,-15, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index d959e9adb09b..8771dabc03df 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5150,5120,5180,5080,410807,2109113180,00,0.00,N,3,0, 20250219,5150,5100,5250,5070,689016,3548396340,00,0.00,N,2,80, 20250218,5070,5090,5120,5010,375755,1906650830,00,0.00,N,3,0, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 8a9403df99c5..04426a3c5237 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21900,22600,22600,21700,55584,1224610900,00,0.00,N,5,-700, 20250219,22600,22950,22950,22450,23927,540076050,00,0.00,N,5,-350, 20250218,22950,22250,23100,22250,43083,983512200,00,0.00,N,2,600, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index b07097925de3..8d8cf10ff2ff 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1505,1492,1506,1480,28102,42120949,00,0.00,N,2,13, 20250219,1492,1490,1495,1478,6215,9236556,00,0.00,N,2,2, 20250218,1490,1440,1490,1440,16300,23964764,00,0.00,N,2,38, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 64970f3d293f..5e26ef72d093 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1295,1293,1296,1290,472969,639839667,00,0.00,N,2,5, 20250219,1290,1305,1305,1285,167039,216052785,00,0.00,N,5,-15, 20250218,1305,1305,1307,1295,61427,79826218,00,0.00,N,5,-3, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 408ba80c5c42..edb8fd2c80ed 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,965,980,981,955,532074,512561080,00,0.00,N,5,-9, 20250219,974,960,996,924,1194330,1151337429,00,0.00,N,2,10, 20250218,964,1000,1029,950,1413028,1392782478,00,0.00,N,5,-30, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 784d9aa6c33d..ea37de664c11 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,654,654,654,654,0,0,00,0.00,Y,3,0, +20250224,654,654,654,654,0,0,00,0.00,Y,3,0, +20250221,654,654,654,654,0,0,00,0.00,Y,0,0, +20250220,654,654,654,654,0,0,00,0.00,Y,0,0, 20250219,654,654,654,654,0,0,00,0.00,Y,0,0, -20250218,654,654,654,654,0,0,00,0.00,Y,0,0, -20250217,654,654,654,654,0,0,00,0.00,Y,0,0, +20250218,654,654,654,654,0,0,00,0.00,N,0,0, +20250217,654,654,654,654,0,0,00,0.00,N,0,0, 20250214,654,654,654,654,0,0,00,0.00,N,0,0, 20250213,654,654,654,654,0,0,00,0.00,N,0,0, 20250212,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 83416a39ecb2..ad17caaef1b5 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,960,931,967,925,158656,150128079,00,0.00,N,2,29, 20250219,931,920,933,916,158090,146496753,00,0.00,N,2,11, 20250218,920,925,934,914,75458,69498577,00,0.00,N,3,0, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index 889a571a750c..3ee050ab7c3d 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21650,22550,22750,21450,603459,13297600350,00,0.00,N,5,-550, 20250219,22200,21050,22500,21050,1200670,26529312600,00,0.00,N,2,1450, 20250218,20750,21000,21250,20200,412657,8490429750,00,0.00,N,5,-150, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index a58bf67eb979..541e9558d540 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,939,934,953,931,404330,381411405,00,0.00,N,2,5, 20250219,934,906,938,900,382938,355680566,00,0.00,N,2,28, 20250218,906,908,931,888,461234,415838790,00,0.00,N,5,-7, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index dfa803fce264..df5776a24c93 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2565,2580,2580,2520,59145,150529945,00,0.00,N,5,-15, 20250219,2580,2560,2580,2525,98434,251426765,00,0.00,N,2,25, 20250218,2555,2530,2565,2500,56459,143508145,00,0.00,N,2,25, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index 06fbbd088280..833fad77c8d6 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3440,3380,3445,3365,5881,19953530,00,0.00,N,2,60, 20250219,3380,3370,3495,3355,22808,77102860,00,0.00,N,5,-30, 20250218,3410,3380,3455,3345,5686,19149265,00,0.00,N,2,30, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index e55155464f8e..55d68ca67df7 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8710,9400,9400,8570,1382012,12176328050,00,0.00,N,5,-690, 20250219,9400,9160,9600,9000,1060999,9918985160,00,0.00,N,2,250, 20250218,9150,8980,9320,8800,756028,6915313930,00,0.00,N,2,200, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 8f351a17cee6..9d4d7a2fcf1d 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2725,2700,2760,2690,581277,1615167870,00,0.00,N,2,40, 20250219,2685,2700,2720,2655,101199,271172495,00,0.00,N,5,-10, 20250218,2695,2705,2710,2665,90631,243265915,00,0.00,N,5,-10, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index 7b63aaee582d..7a468138cc57 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1253,1279,1279,1250,26745,33580506,00,0.00,N,2,3, 20250219,1250,1248,1288,1248,40805,51342570,00,0.00,N,5,-11, 20250218,1261,1245,1298,1245,41018,51678059,00,0.00,N,2,1, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index c8265c68f6a8..393a3e6b1004 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, -20250219,5590,5590,5590,5590,0,0,00,0.00,Y,3,0, -20250218,5590,5590,5590,5590,0,0,00,0.00,Y,3,-10, -20250217,5600,5600,5600,5600,0,0,00,0.00,Y,3,0, +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, +20250219,5590,5590,5590,5590,0,0,00,0.00,N,3,0, +20250218,5590,5590,5590,5590,0,0,00,0.00,N,3,-10, +20250217,5600,5600,5600,5600,0,0,00,0.00,N,3,0, 20250214,5600,5270,5600,5270,21,111000,00,0.00,N,2,330, 20250213,5270,5290,5290,5270,3,15840,00,0.00,N,5,-320, 20250212,5590,5350,5590,5350,2,10940,00,0.00,N,3,0, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index f93ad3bc31aa..d0151137f7e4 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1001,1005,1010,993,27808,27750197,00,0.00,N,5,-4, 20250219,1005,1006,1023,960,50718,50414423,00,0.00,N,5,-10, 20250218,1015,1014,1029,961,31771,32193752,00,0.00,N,5,-8, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index ef24e26b93cc..4940bdd754a8 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4365,4310,4390,4255,227150,982397040,00,0.00,N,2,35, 20250219,4330,4330,4435,4300,216396,948065410,00,0.00,N,2,55, 20250218,4275,4310,4310,4220,157630,669606885,00,0.00,N,5,-45, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index b3e37119e9e1..a593c60024cf 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7290,7300,7890,7190,2571267,19377012620,00,0.00,N,2,70, 20250219,7220,7500,7510,7190,1044399,7670949620,00,0.00,N,5,-270, 20250218,7490,6430,7490,6370,3948094,28089232870,00,0.00,N,2,1090, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index d6698277d367..3f2fb9b6072a 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,26750,28800,28800,26300,1030617,27815888250,00,0.00,N,5,-2200, 20250219,28950,30000,30050,28500,920033,26740961700,00,0.00,N,5,-1050, 20250218,30000,25950,31650,25650,3103094,91480239650,00,0.00,N,2,3450, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index c58bc1aeea4e..84ad733012af 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9090,9090,9090,9000,2886,26062760,00,0.00,N,3,0, 20250219,9090,9260,9260,9010,6922,63161830,00,0.00,N,5,-130, 20250218,9220,9240,9240,9150,1869,17129540,00,0.00,N,5,-20, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 172f57983bd1..b209102950c5 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4055,4030,4075,4030,20682,83756030,00,0.00,N,2,5, 20250219,4050,4030,4080,4010,42355,171387925,00,0.00,N,2,110, 20250218,3940,4000,4020,3940,34458,136763890,00,0.00,N,5,-45, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 4870f3627fe4..6d725ef27cc9 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9930,9960,9960,9810,24972,248126820,00,0.00,N,5,-40, 20250219,9970,9910,9990,9880,13241,131470810,00,0.00,N,2,40, 20250218,9930,9750,9980,9750,4697,46393530,00,0.00,N,2,220, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index 3e8c4bd8b0b6..9e80c9db82aa 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,800,800,800,800,0,0,00,0.00,Y,3,0, +20250224,800,800,800,800,0,0,00,0.00,Y,3,0, +20250221,800,800,800,800,0,0,00,0.00,Y,0,0, +20250220,800,800,800,800,0,0,00,0.00,Y,0,0, 20250219,800,800,800,800,0,0,00,0.00,Y,0,0, -20250218,800,800,800,800,0,0,00,0.00,Y,0,0, -20250217,800,800,800,800,0,0,00,0.00,Y,0,0, +20250218,800,800,800,800,0,0,00,0.00,N,0,0, +20250217,800,800,800,800,0,0,00,0.00,N,0,0, 20250214,800,800,800,800,0,0,00,0.00,N,0,0, 20250213,800,800,800,800,0,0,00,0.00,N,0,0, 20250212,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 97115a1fd3d9..08f7e23514b8 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13470,13300,14020,13260,179345,2459279150,00,0.00,N,2,130, 20250219,13340,13250,13950,13130,160937,2175368280,00,0.00,N,2,240, 20250218,13100,13210,13300,12750,104610,1354446820,00,0.00,N,2,260, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index bc931df77ef4..ad6cbcbe71bc 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2695,2830,2835,2690,3089118,8456860390,00,0.00,N,5,-175, 20250219,2870,2850,2910,2795,3543223,10110621000,00,0.00,N,2,25, 20250218,2845,2910,2920,2800,3057344,8692659920,00,0.00,N,5,-65, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index 1bd2208032b9..84744822bb3d 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9170,8900,9250,8790,352863,3190151010,00,0.00,N,2,390, 20250219,8780,10240,10240,8540,898662,8269051320,00,0.00,N,5,-1590, 20250218,10370,10610,10770,10050,192750,1994954010,00,0.00,N,5,-60, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index ad32b8d2e9fe..50e82f6659a0 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,48250,48450,50400,48100,141099,6927910250,00,0.00,N,5,-50, 20250219,48300,48150,48900,47350,62139,2982043050,00,0.00,N,2,100, 20250218,48200,47100,48550,46600,72733,3483888400,00,0.00,N,2,1050, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index ac4aa0fd0f8c..8ffa9763232b 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10960,11280,11460,10860,158027,1753605820,00,0.00,N,5,-360, 20250219,11320,11680,11830,11220,294692,3395632270,00,0.00,N,5,-50, 20250218,11370,11700,11750,11320,228409,2625914550,00,0.00,N,2,110, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index 6eb01eb2c98e..59c612c9fdec 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7280,7340,7490,7210,416587,3047234980,00,0.00,N,2,250, 20250219,7030,7100,7100,7030,33219,234256060,00,0.00,N,5,-30, 20250218,7060,7100,7100,7010,50507,355590160,00,0.00,N,5,-30, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index 0c2cef167f97..8ed471bc45e7 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,624,648,648,621,652001,410933026,00,0.00,N,5,-27, 20250219,651,613,674,613,2854995,1858153547,00,0.00,N,2,38, 20250218,613,602,653,594,1766635,1095602386,00,0.00,N,2,13, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index 5a47df6964c7..d614a1e77e42 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,106900,110500,117000,106100,467506,52481468800,00,0.00,N,5,-3600, 20250219,110500,108900,114800,108600,393636,43976517300,00,0.00,N,2,1600, 20250218,108900,112000,112000,107700,195298,21304271400,00,0.00,N,5,-900, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index ffdb554297c6..497855ec8873 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,70 +1,72 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1983,1983,1983,1824,7219724,14051216903,00,0.00,N,1,457, 20250219,1526,1526,1526,1526,0,0,00,0.00,N,0,0, 20250218,1526,1526,1526,1526,0,0,00,0.00,N,0,0, -20250217,7630,7630,7630,7630,0,0,00,0.00,Y,0,0, -20250214,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250213,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250212,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250211,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250210,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250207,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250206,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250205,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250204,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250203,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250131,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250124,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250123,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250122,7630,7630,7630,7630,0,0,00,0.00,N,0,0, -20250121,7630,7310,8800,7310,139829,1114302880,00,0.00,N,2,240, -20250120,7390,7670,7670,7200,24892,184132350,00,0.00,N,5,-300, -20250117,7690,7510,7760,7400,19018,142404090,00,0.00,N,2,120, -20250116,7570,7710,7830,7570,5917,45259160,00,0.00,N,5,-140, -20250115,7710,7630,7800,7440,23904,181411220,00,0.00,N,2,80, -20250114,7630,7630,7760,7400,17229,129980760,00,0.00,N,5,-20, -20250113,7650,7520,7750,7520,12659,96421400,00,0.00,N,2,30, -20250110,7620,7760,7840,7500,42255,323295300,00,0.00,N,5,-30, -20250109,7650,8100,9910,7600,528936,4602156690,00,0.00,N,2,20, -20250108,7630,7650,7840,7580,7781,60093350,00,0.00,N,2,20, -20250107,7610,7560,7680,7530,11608,87931140,00,0.00,N,2,50, -20250106,7560,7810,7980,7560,22688,174114270,00,0.00,N,5,-240, -20250103,7800,7920,8000,7790,7801,61375090,00,0.00,N,5,-200, -20250102,8000,7950,8010,7660,21766,170040800,00,0.00,N,2,10, -20241230,7990,7840,7990,7660,14646,113974060,00,0.00,N,2,40, -20241227,7950,7700,7990,7630,10840,84890800,02,0.00,N,2,90, -20241226,7860,7740,7900,7290,16498,125582010,00,0.00,N,2,120, -20241224,7740,8000,8000,7740,6765,53085320,00,0.00,N,5,-260, -20241223,8000,7640,8000,7640,10694,83884130,00,0.00,N,2,50, -20241220,7950,7610,8050,7380,27084,205843010,00,0.00,N,2,340, -20241219,7610,7500,8050,7380,12440,93528170,00,0.00,N,2,110, -20241218,7500,7790,7790,7450,25404,191820840,00,0.00,N,5,-240, -20241217,7740,7790,7950,7660,7823,60398490,00,0.00,N,5,-60, -20241216,7800,7900,8280,7800,10306,81458470,00,0.00,N,5,-190, -20241213,7990,7700,8180,7650,21159,168480320,00,0.00,N,2,240, -20241212,7750,7680,8030,7680,4727,36789630,00,0.00,N,5,-100, -20241211,7850,7930,8100,7800,10970,87378940,00,0.00,N,5,-390, -20241210,8240,7360,8250,7360,30491,242302180,00,0.00,N,2,440, -20241209,7800,7670,7800,7400,17498,133551720,00,0.00,N,2,110, -20241206,7690,7900,8040,7650,14307,112089930,00,0.00,N,5,-340, -20241205,8030,8080,8080,7840,5474,43539210,00,0.00,N,5,-50, -20241204,8080,7930,8110,7700,30283,242535470,00,0.00,N,3,0, -20241203,8080,7800,8100,7170,52212,399901920,00,0.00,N,2,280, -20241202,7800,7920,8100,7730,13140,103542800,00,0.00,N,5,-250, -20241129,8050,8100,8100,7710,18539,147608090,00,0.00,N,5,-150, -20241128,8200,8150,8250,8010,7850,63560350,00,0.00,N,5,-70, -20241127,8270,8300,8300,8060,9834,79981330,00,0.00,N,5,-30, -20241126,8300,8450,8450,8150,13719,113344860,00,0.00,N,2,20, -20241125,8280,8030,8350,8030,24884,204046180,00,0.00,N,2,250, -20241122,8030,8190,8440,7950,27222,222816340,00,0.00,N,5,-160, -20241121,8190,8180,8260,7960,14908,120802470,00,0.00,N,5,-70, -20241120,8260,8500,8500,8130,14527,119022480,00,0.00,N,5,-200, -20241119,8460,8640,8640,8100,12428,103817400,00,0.00,N,5,-200, -20241118,8660,8300,8700,8250,18191,154289160,00,0.00,N,2,280, -20241115,8380,8490,8590,8100,7688,64414490,00,0.00,N,5,-120, -20241114,8500,8230,8600,8000,34952,286711480,00,0.00,N,2,270, -20241113,8230,8420,8680,8100,13838,115614970,00,0.00,N,5,-180, -20241112,8410,8500,8800,8350,10910,92790540,00,0.00,N,5,-190, +20250217,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250214,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250213,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250212,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250211,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250210,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250207,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250206,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250205,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250204,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250203,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250131,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250124,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250123,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250122,1526,1526,1526,1526,0,0,00,0.00,N,0,0, +20250121,1526,1462,1760,1462,699145,1114302880,00,0.00,N,2,48, +20250120,1478,1534,1534,1440,124460,184132350,00,0.00,N,5,-60, +20250117,1538,1502,1552,1480,95090,142404090,00,0.00,N,2,24, +20250116,1514,1542,1566,1514,29585,45259160,00,0.00,N,5,-28, +20250115,1542,1526,1560,1488,119520,181411220,00,0.00,N,2,16, +20250114,1526,1526,1552,1480,86145,129980760,00,0.00,N,5,-4, +20250113,1530,1504,1550,1504,63295,96421400,00,0.00,N,2,6, +20250110,1524,1552,1568,1500,211275,323295300,00,0.00,N,5,-6, +20250109,1530,1620,1982,1520,2644680,4602156690,00,0.00,N,2,4, +20250108,1526,1530,1568,1516,38905,60093350,00,0.00,N,2,4, +20250107,1522,1512,1536,1506,58040,87931140,00,0.00,N,2,10, +20250106,1512,1562,1596,1512,113440,174114270,00,0.00,N,5,-48, +20250103,1560,1584,1600,1558,39005,61375090,00,0.00,N,5,-40, +20250102,1600,1590,1602,1532,108830,170040800,00,0.00,N,2,2, +20241230,1598,1568,1598,1532,73230,113974060,00,0.00,N,2,8, +20241227,1590,1540,1598,1526,54200,84890800,02,0.00,N,2,18, +20241226,1572,1548,1580,1458,82490,125582010,00,0.00,N,2,24, +20241224,1548,1600,1600,1548,33825,53085320,00,0.00,N,5,-52, +20241223,1600,1528,1600,1528,53470,83884130,00,0.00,N,2,10, +20241220,1590,1522,1610,1476,135420,205843010,00,0.00,N,2,68, +20241219,1522,1500,1610,1476,62200,93528170,00,0.00,N,2,22, +20241218,1500,1558,1558,1490,127020,191820840,00,0.00,N,5,-48, +20241217,1548,1558,1590,1532,39115,60398490,00,0.00,N,5,-12, +20241216,1560,1580,1656,1560,51530,81458470,00,0.00,N,5,-38, +20241213,1598,1540,1636,1530,105795,168480320,00,0.00,N,2,48, +20241212,1550,1536,1606,1536,23635,36789630,00,0.00,N,5,-20, +20241211,1570,1586,1620,1560,54850,87378940,00,0.00,N,5,-78, +20241210,1648,1472,1650,1472,152455,242302180,00,0.00,N,2,88, +20241209,1560,1534,1560,1480,87490,133551720,00,0.00,N,2,22, +20241206,1538,1580,1608,1530,71535,112089930,00,0.00,N,5,-68, +20241205,1606,1616,1616,1568,27370,43539210,00,0.00,N,5,-10, +20241204,1616,1586,1622,1540,151415,242535470,00,0.00,N,3,0, +20241203,1616,1560,1620,1434,261060,399901920,00,0.00,N,2,56, +20241202,1560,1584,1620,1546,65700,103542800,00,0.00,N,5,-50, +20241129,1610,1620,1620,1542,92695,147608090,00,0.00,N,5,-30, +20241128,1640,1630,1650,1602,39250,63560350,00,0.00,N,5,-14, +20241127,1654,1660,1660,1612,49170,79981330,00,0.00,N,5,-6, +20241126,1660,1690,1690,1630,68595,113344860,00,0.00,N,2,4, +20241125,1656,1606,1670,1606,124420,204046180,00,0.00,N,2,50, +20241122,1606,1638,1688,1590,136110,222816340,00,0.00,N,5,-32, +20241121,1638,1636,1652,1592,74540,120802470,00,0.00,N,5,-14, +20241120,1652,1700,1700,1626,72635,119022480,00,0.00,N,5,-40, +20241119,1692,1728,1728,1620,62140,103817400,00,0.00,N,5,-40, +20241118,1732,1660,1740,1650,90955,154289160,00,0.00,N,2,56, +20241115,1676,1698,1718,1620,38440,64414490,00,0.00,N,5,-24, +20241114,1700,1646,1720,1600,174760,286711480,00,0.00,N,2,54, +20241113,1646,1684,1736,1620,69190,115614970,00,0.00,N,5,-36, +20241112,1682,1700,1760,1670,54550,92790540,00,0.00,N,5,-38, 20241111,8600,8360,8700,8130,27305,227181450,00,0.00,N,2,170, 20241108,8430,8680,8780,8430,7769,66994840,00,0.00,N,5,-360, 20241107,8790,8810,8820,8540,7258,63126890,00,0.00,N,5,-30, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index 04c032587104..886850204db7 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3240,3340,3365,3230,60627,197916535,00,0.00,N,5,-110, 20250219,3350,3250,3380,3245,90814,302026390,00,0.00,N,2,85, 20250218,3265,3170,3295,3115,75264,243886300,00,0.00,N,2,95, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index 83197bf83e83..c16e2660ce24 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,41050,40550,41200,40550,172326,7058550300,00,0.00,N,2,600, 20250219,40450,40950,41550,40450,357586,14611205500,00,0.00,N,5,-750, 20250218,41200,40700,41200,40650,198010,8117159350,00,0.00,N,2,650, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index 1adc797e81d8..7c6b90204dac 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5230,5210,5260,5200,6003,31287640,00,0.00,N,2,30, 20250219,5200,5210,5300,5190,19360,100921680,00,0.00,N,3,0, 20250218,5200,5160,5210,5140,16536,85567390,00,0.00,N,2,60, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index fdad3af0b964..71f7093e7a84 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5150,5100,5230,5090,461420,2381433350,00,0.00,N,2,70, 20250219,5080,5020,5100,5020,250094,1266354510,00,0.00,N,2,50, 20250218,5030,5050,5050,5010,147763,742400550,00,0.00,N,5,-20, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 6fbbbe4994f6..d54ef692f083 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6940,6740,6940,6710,22876,155968140,00,0.00,N,2,200, 20250219,6740,6650,6830,6600,9674,65157380,00,0.00,N,2,90, 20250218,6650,6550,6650,6540,9731,64219960,00,0.00,N,2,140, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index fa6cfc7cb9b9..7d73503480bc 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,476,488,488,469,132531,62726063,00,0.00,N,5,-5, 20250219,481,482,495,477,67278,32530551,00,0.00,N,5,-1, 20250218,482,493,495,481,70542,34323189,00,0.00,N,5,-4, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index 6841d4ef325c..207e2aef9397 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15040,15850,16010,15010,745465,11485558030,00,0.00,N,5,-730, 20250219,15770,15290,16800,15200,3848350,61756068960,00,0.00,N,2,750, 20250218,15020,15150,15370,14820,590885,8901332750,00,0.00,N,3,0, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index ff63bb8e032e..edd039f1b69d 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7540,7550,7590,7460,27282,205483860,00,0.00,N,2,10, 20250219,7530,7390,7550,7390,31021,232848010,00,0.00,N,2,140, 20250218,7390,7420,7440,7350,22787,168279150,00,0.00,N,5,-30, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 1755d426a39e..35da8c18bc61 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,306000,300500,313000,292000,550296,166496562500,00,0.00,N,3,0, 20250219,306000,307000,313000,301500,503059,154001149000,00,0.00,N,3,0, 20250218,306000,289500,319500,286000,1396298,425003942500,00,0.00,N,2,25500, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 1ceac9997a91..db77dde8c8bb 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1219,1214,1229,1210,8447,10248694,00,0.00,N,2,5, 20250219,1214,1240,1240,1191,11719,14247954,00,0.00,N,5,-26, 20250218,1240,1186,1248,1186,9948,12169359,00,0.00,N,2,40, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index e9897528e27b..d9858c69d66b 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6660,6730,7020,6510,310561,2104774350,00,0.00,N,5,-10, 20250219,6670,6300,6890,6300,338971,2270714690,00,0.00,N,2,380, 20250218,6290,6480,6490,6230,115024,728322040,00,0.00,N,5,-170, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 21776dee7b40..3acc7e0b616d 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,58000,58200,59900,56200,736953,42946165800,00,0.00,N,5,-1200, 20250219,59200,64100,64600,58400,1113150,67070508000,00,0.00,N,5,-3500, 20250218,62700,63200,67500,61500,1873976,120893263300,00,0.00,N,2,600, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index 999db71e7382..8f2e07d24fb4 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16700,17300,17310,16650,88785,1495909740,00,0.00,N,5,-590, 20250219,17290,17070,17450,16720,113213,1931794240,00,0.00,N,2,380, 20250218,16910,16700,17140,16700,52538,887448390,00,0.00,N,2,260, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index 774f5aef876b..7f177d4f2fcb 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,679,698,698,677,20035,13776009,00,0.00,N,5,-19, 20250219,698,663,698,663,33848,22942061,00,0.00,N,2,35, 20250218,663,659,690,659,25230,16922765,00,0.00,N,2,4, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 2750898a237f..1b3e1d73af31 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19530,19340,19580,19040,40301,780069310,00,0.00,N,2,250, 20250219,19280,19050,19350,18900,36259,696840660,00,0.00,N,2,260, 20250218,19020,18850,19020,18750,12281,232338420,00,0.00,N,2,180, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index 0ab2a9264a19..5aa28195c41a 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,659,681,681,613,236529,154711925,00,0.00,N,5,-22, 20250219,681,700,702,668,126858,85857246,00,0.00,N,5,-21, 20250218,702,709,709,692,71122,49686521,00,0.00,N,5,-7, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index a8dcd4be5f1e..d9755102e3ec 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2590,2600,2600,2570,22693,58587505,00,0.00,N,2,10, 20250219,2580,2575,2600,2575,44653,115903065,00,0.00,N,5,-15, 20250218,2595,2610,2610,2565,31096,80377165,00,0.00,N,5,-5, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index 1f10b75d8e13..ae6077818a29 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5400,5440,5440,5330,18573,99730080,00,0.00,N,5,-50, 20250219,5450,5410,5450,5380,9986,54090050,00,0.00,N,2,20, 20250218,5430,5420,5450,5360,3270,17748430,00,0.00,N,2,20, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index 0340440216b2..b21d74782e23 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10250,10030,10370,9960,321304,3273961560,00,0.00,N,2,450, 20250219,9800,9770,9800,9710,60875,593934080,00,0.00,N,2,50, 20250218,9750,9780,9800,9640,41283,400732880,00,0.00,N,5,-30, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 47dbfdc6fcdb..701686fffa2c 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17300,18620,18630,17120,2416780,43050197860,00,0.00,N,5,-1440, 20250219,18740,18770,19360,18420,4431410,83584126970,00,0.00,N,2,120, 20250218,18620,17950,19210,17930,9426517,177077300040,00,0.00,N,2,700, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index 16d7f603bd0e..7c0c3e78f7e8 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2240,2245,2245,2175,23938,53077965,00,0.00,N,3,0, 20250219,2240,2205,2250,2185,29084,64778435,00,0.00,N,2,25, 20250218,2215,2210,2250,2205,31501,69893150,00,0.00,N,5,-20, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index 8589e04db6c4..f5d881d45263 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3535,3700,3700,3500,8305,29612750,00,0.00,N,5,-60, 20250219,3595,3605,3665,3570,6953,25047240,00,0.00,N,5,-10, 20250218,3605,3575,3690,3555,4311,15552815,00,0.00,N,2,30, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index 0df8ce6a529a..21bbb07b3c1f 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3215,3215,3225,3190,12522,40099230,00,0.00,N,2,5, 20250219,3210,3140,3215,3060,19851,63040160,00,0.00,N,2,45, 20250218,3165,3120,3175,3100,7728,24244370,00,0.00,N,2,30, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 6e83ca3a24c4..81ca13ab7661 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1288,1255,1290,1246,48422,61786048,00,0.00,N,2,43, 20250219,1245,1241,1262,1241,21419,26754599,00,0.00,N,5,-9, 20250218,1254,1240,1272,1240,21052,26517543,00,0.00,N,2,4, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 302ee632aa4a..712c0f464c6e 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6570,6820,6970,6360,953079,6341790010,00,0.00,N,5,-100, 20250219,6670,6250,7300,6250,5746516,39725646210,00,0.00,N,2,500, 20250218,6170,6240,6300,6140,356255,2213437710,00,0.00,N,5,-90, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 7d61f8318f4f..68893e8901c9 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250224,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250221,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250220,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, 20250219,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250218,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250217,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250218,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250217,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250214,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250213,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250212,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 908d005a82ec..f71490b5cd4b 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12720,12910,13000,12640,22347,285248140,00,0.00,N,5,-220, 20250219,12940,12790,13050,12660,30690,394949330,00,0.00,N,2,180, 20250218,12760,12900,12900,12670,23459,299797740,00,0.00,N,5,-40, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index 54f5f2196c0d..bd563ffae409 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3170,3120,3175,3090,1721476,5697104060,00,0.00,N,2,50, 20250219,3120,3110,3130,3080,322473,1001774315,00,0.00,N,2,10, 20250218,3110,3135,3140,3090,216514,672991380,00,0.00,N,5,-15, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index 67be3eff4364..1ad2d67fd02a 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3010,2980,3015,2930,25046,74763480,00,0.00,N,2,30, 20250219,2980,2825,2995,2800,51878,152169870,00,0.00,N,2,155, 20250218,2825,2820,2830,2740,13518,37694955,00,0.00,N,3,0, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index da4a0bb6d5d0..4cf4f9a889ab 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,38150,37850,38400,37550,189409,7223262250,00,0.00,N,2,150, 20250219,38000,38100,38850,37900,176289,6721424550,00,0.00,N,5,-600, 20250218,38600,38450,38900,38300,82713,3194374100,00,0.00,N,5,-100, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index 14c4bbf2c33f..c34e2b5aca10 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1469,1429,1480,1350,155407,223925030,00,0.00,N,2,40, 20250219,1429,1425,1436,1410,21000,29819593,00,0.00,N,2,1, 20250218,1428,1427,1442,1401,27470,39102892,00,0.00,N,2,1, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index af11c53ec157..71fdb5b62e33 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,30800,31450,32250,30150,700593,21828915250,00,0.00,N,5,-900, 20250219,31700,32200,34200,31250,1550754,50286387000,00,0.00,N,2,1300, 20250218,30400,27750,30450,27350,1419109,41899725100,00,0.00,N,2,2400, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index ef43856bbc88..1ed75f2ba4a2 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4880,4890,4980,4840,355814,1740651530,00,0.00,N,5,-10, 20250219,4890,4940,4950,4845,531438,2601412170,00,0.00,N,5,-5, 20250218,4895,4950,4980,4855,342540,1681741890,00,0.00,N,5,-25, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 4a19b41dba54..aad52bb1fcc6 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,480,480,480,480,0,0,00,0.00,Y,3,0, +20250224,480,480,480,480,0,0,00,0.00,Y,3,0, +20250221,480,480,480,480,0,0,00,0.00,Y,0,0, +20250220,480,480,480,480,0,0,00,0.00,Y,0,0, 20250219,480,480,480,480,0,0,00,0.00,Y,0,0, -20250218,480,480,480,480,0,0,00,0.00,Y,0,0, -20250217,480,480,480,480,0,0,00,0.00,Y,0,0, +20250218,480,480,480,480,0,0,00,0.00,N,0,0, +20250217,480,480,480,480,0,0,00,0.00,N,0,0, 20250214,480,480,480,480,0,0,00,0.00,N,0,0, 20250213,480,480,480,480,0,0,00,0.00,N,0,0, 20250212,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index 38e3bca67bf0..29f8ce73b2fb 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23800,26300,26300,23700,5550960,136190804550,00,0.00,N,5,-2800, 20250219,26600,26150,27450,25650,5014415,132775471850,00,0.00,N,2,650, 20250218,25950,25950,26550,25500,3979684,103537796950,00,0.00,N,2,200, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index cd6cb7e18d9b..4ade7f526cac 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7940,8010,8200,7920,532189,4270089660,00,0.00,N,5,-20, 20250219,7960,8060,8140,7910,520639,4163655360,00,0.00,N,5,-60, 20250218,8020,8340,8350,7990,667653,5400193840,00,0.00,N,5,-240, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 17fbfa73f388..23cc9481f351 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2690,2715,2760,2675,836709,2264640795,00,0.00,N,3,0, 20250219,2690,2640,2700,2620,932942,2516742935,00,0.00,N,2,60, 20250218,2630,2625,2645,2600,374385,983571415,00,0.00,N,2,5, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 917aaa9c624f..792f6932b31a 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25550,26550,26750,25450,94727,2450832800,00,0.00,N,5,-1000, 20250219,26550,26500,26800,25900,102188,2688496750,00,0.00,N,5,-50, 20250218,26600,26550,27150,26450,98787,2645904500,00,0.00,N,2,100, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 4171ecf549cf..47e69de5f543 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10270,10440,10490,10220,109329,1129027560,00,0.00,N,5,-240, 20250219,10510,10350,10820,10300,263882,2807127740,00,0.00,N,2,180, 20250218,10330,10580,10590,10200,129476,1338345090,00,0.00,N,5,-70, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index ece49e378269..f7d3c8850f28 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6960,7130,7310,6960,198988,1404423880,00,0.00,N,5,-170, 20250219,7130,7190,7270,7080,136349,974770270,00,0.00,N,5,-30, 20250218,7160,7220,7250,7060,185417,1325943120,00,0.00,N,5,-60, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 3f0ba287c609..2c245801a1a5 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21750,21500,22100,20950,1509025,32523894800,00,0.00,N,2,400, 20250219,21350,20100,22750,20050,5276632,114124266700,00,0.00,N,2,2290, 20250218,19060,19440,19780,18990,485854,9331944330,00,0.00,N,5,-300, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 4693561c6fa4..96f463c7753b 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1264,1260,1291,1236,29995,37919747,00,0.00,N,2,4, 20250219,1260,1243,1260,1231,23243,28827638,00,0.00,N,2,4, 20250218,1256,1257,1259,1226,16333,20309191,00,0.00,N,5,-1, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index 27da1c61e656..a4970d584102 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11350,11740,11740,11120,124622,1407765620,00,0.00,N,5,-350, 20250219,11700,11540,12140,11430,176313,2056250470,00,0.00,N,2,160, 20250218,11540,11550,11840,11240,153894,1766769540,00,0.00,N,2,50, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index 55e54563997a..18a6eb524812 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3145,3180,3180,3090,19897,61959515,00,0.00,N,5,-30, 20250219,3175,3165,3175,3120,6186,19402625,00,0.00,N,2,10, 20250218,3165,3160,3165,3140,4987,15716745,00,0.00,N,2,10, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 13efa09f3e9e..2b7ccab461cb 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,313,319,324,288,699652,214912897,00,0.00,N,5,-11, 20250219,324,293,332,293,1110345,351989886,00,0.00,N,2,29, 20250218,295,284,295,284,99258,28876505,00,0.00,N,2,10, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index 132788d848d6..989d470fc8a3 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21100,21950,22450,21050,1395468,29943895250,00,0.00,N,5,-1050, 20250219,22150,23200,23500,21950,1554571,34887218150,00,0.00,N,5,-1050, 20250218,23200,24200,24700,22700,3611463,85603630550,00,0.00,N,2,50, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 83b2d87f4f57..1c0a99691f71 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,675,683,685,670,195124,131695012,00,0.00,N,5,-8, 20250219,683,692,695,672,166507,113514560,00,0.00,N,5,-9, 20250218,692,689,733,680,354055,248072407,00,0.00,N,2,5, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index 1c3e74d15b6b..6377a8244da1 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2240,2280,2280,2215,116643,260099100,00,0.00,N,5,-40, 20250219,2280,2240,2280,2215,108663,244202995,00,0.00,N,2,15, 20250218,2265,2270,2275,2240,60233,135651590,00,0.00,N,5,-30, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index b6db455dce7d..87edf38398e4 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17020,17300,17600,16780,489146,8394805060,00,0.00,N,2,90, 20250219,16930,17180,17410,16630,363453,6211913250,00,0.00,N,5,-240, 20250218,17170,17480,17480,17060,248804,4271489030,00,0.00,N,2,10, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 6f054c6b028a..b53a7fef347f 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15300,15110,15330,15070,30495,463432480,00,0.00,N,2,150, 20250219,15150,14960,15190,14960,30425,459377100,00,0.00,N,2,150, 20250218,15000,14980,15100,14910,59412,890431360,00,0.00,N,3,0, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index bbe71d65fd36..4678eb57233d 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,34650,35700,35700,34450,56149,1960744400,00,0.00,N,5,-1050, 20250219,35700,36200,36350,35300,31645,1128386650,00,0.00,N,5,-200, 20250218,35900,35850,36450,35450,32238,1152606300,00,0.00,N,2,50, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index 9ee31bffebdb..d4ba61188aee 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5560,5530,5850,5510,248404,1405790680,00,0.00,N,3,0, 20250219,5560,5530,5990,5470,233902,1332376790,00,0.00,N,2,60, 20250218,5500,5580,5600,5430,47740,262171820,00,0.00,N,5,-60, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index e01bf51e7cf5..f0ba4485bbed 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,45600,46000,46500,44800,156736,7138720250,00,0.00,N,5,-50, 20250219,45650,46950,49450,45650,662969,31369300300,00,0.00,N,2,2050, 20250218,43600,41600,44600,41600,431012,18713749950,00,0.00,N,2,2350, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 2f596ceb70f7..438b190290fb 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1150,1151,1151,1134,74216,84967921,00,0.00,N,5,-1, 20250219,1151,1133,1152,1118,72843,82747608,00,0.00,N,2,18, 20250218,1133,1103,1133,1103,39358,43778158,00,0.00,N,2,30, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index fb00839b0bba..bca9113d9f64 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2650,2685,2710,2650,765365,2042130215,00,0.00,N,5,-40, 20250219,2690,2715,2725,2680,578775,1558705315,00,0.00,N,5,-20, 20250218,2710,2720,2730,2660,619494,1665875345,00,0.00,N,5,-5, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 849022eae558..f806ba086c45 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7070,7210,7390,7040,5713,40760490,00,0.00,N,5,-100, 20250219,7170,7130,7480,7100,7618,55424100,00,0.00,N,2,20, 20250218,7150,7160,7300,7150,450,3232570,00,0.00,N,5,-10, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index a8801167b988..09fd92925de2 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1440,1434,1459,1433,200568,289830149,00,0.00,N,2,7, 20250219,1433,1444,1444,1416,155443,221126963,00,0.00,N,2,9, 20250218,1424,1437,1447,1415,134294,191275179,00,0.00,N,5,-13, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index c642022f97e0..23678560055f 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11610,11510,11830,11400,659370,7658891770,00,0.00,N,2,60, 20250219,11550,11230,11900,11230,1314385,15357574040,00,0.00,N,2,320, 20250218,11230,11240,11520,11130,566182,6396568790,00,0.00,N,2,100, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index f66ff8ca44f7..f7a739fb8efa 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9720,9770,9850,9670,17024,165485530,00,0.00,N,5,-50, 20250219,9770,9800,9890,9720,21619,211947770,00,0.00,N,5,-30, 20250218,9800,9850,9970,9770,25073,247144390,00,0.00,N,5,-190, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index a8fa5984f8d2..82974bab27d8 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12960,13070,13480,12840,145756,1910789150,00,0.00,N,5,-130, 20250219,13090,12370,14800,12370,941815,13009567230,00,0.00,N,2,680, 20250218,12410,12670,12940,12200,38504,479438640,00,0.00,N,5,-350, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index dad3ef55f1ce..6b060c6efefa 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1060,1067,1074,1056,50380,53444859,00,0.00,N,5,-6, 20250219,1066,1100,1100,1033,133033,139842216,00,0.00,N,5,-26, 20250218,1092,1088,1099,1087,19526,21319276,00,0.00,N,2,4, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 05ada9253e51..8787d8937852 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2435,2440,2825,2385,911288,2339562020,00,0.00,N,2,35, 20250219,2400,2425,2455,2370,114233,274168705,00,0.00,N,5,-25, 20250218,2425,2515,2545,2420,151829,371915665,00,0.00,N,5,-90, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index e6579e1123ff..5b1b0a7a6e2a 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,900,924,925,895,245573,221738358,00,0.00,N,5,-26, 20250219,926,921,933,902,275935,253034500,00,0.00,N,2,3, 20250218,923,885,928,885,321358,292046453,00,0.00,N,2,38, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 7afceb9eaae7..e63a7004ab8a 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4720,4885,4895,4660,135831,639167460,00,0.00,N,5,-185, 20250219,4905,4775,4940,4715,72115,349279635,00,0.00,N,2,130, 20250218,4775,4780,4820,4610,44549,211967930,00,0.00,N,5,-5, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 3622a117bb6a..4df15b65c812 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,11750,12110,12700,11660,835475,9959353480,00,0.00,N,5,-390, +20250221,12140,11510,12640,11430,2226207,27220026470,00,0.00,N,2,740, 20250220,11400,11650,11700,11360,383795,4411427670,00,0.00,N,5,-280, 20250219,11680,11500,11700,11400,346690,4001159760,00,0.00,N,2,80, 20250218,11600,11540,11650,11400,272270,3133774690,00,0.00,N,2,120, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 8fd865cc2379..d51e573a861e 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5520,5560,5630,5480,398700,2213173860,00,0.00,N,5,-30, 20250219,5550,5560,5650,5510,248803,1388086720,00,0.00,N,5,-10, 20250218,5560,5600,5640,5520,200478,1115696980,00,0.00,N,5,-30, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index fd85d17bb78f..0bf9a31ad3c3 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1715,1653,1718,1625,189616,317845779,00,0.00,N,2,14, 20250219,1701,1591,1718,1541,214144,341185245,00,0.00,N,2,81, 20250218,1620,1592,1650,1505,140847,223512573,00,0.00,N,2,11, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 71496e5f6689..2e016dae0f3c 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3100,3160,3160,3085,6950,21606335,00,0.00,N,5,-30, 20250219,3130,3115,3160,3080,14279,44462290,00,0.00,N,2,15, 20250218,3115,3165,3170,3115,6775,21227690,00,0.00,N,5,-50, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index db31b61425f3..bf664723d571 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3040,3075,3075,3035,18524,56503575,00,0.00,N,5,-35, 20250219,3075,3085,3110,3040,19781,60690810,00,0.00,N,2,5, 20250218,3070,3055,3075,3020,19426,59308535,00,0.00,N,2,15, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 40acffb90525..1847e0185553 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3270,3285,3290,3250,13496,44043260,00,0.00,N,5,-15, 20250219,3285,3320,3345,3270,27112,89132325,00,0.00,N,5,-60, 20250218,3345,3265,3345,3220,54847,177923420,00,0.00,N,2,85, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index e3d4f8998274..c76697f3b87c 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1390,1231,1397,1201,105,129160,00,0.00,N,2,160, 20250219,1230,1300,1399,1230,211,273699,00,0.00,N,5,-119, 20250218,1349,1350,1350,1300,121,162349,00,0.00,N,5,-37, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 700cd526e664..a6bc5ee1aad5 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,130400,129000,130900,127600,129397,16711934000,00,0.00,N,2,100, 20250219,130300,127400,130800,127300,148927,19345795300,00,0.00,N,2,2200, 20250218,128100,126100,129700,125500,148844,18992687000,00,0.00,N,2,2000, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index ca680258051c..cfb9366ecca1 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12850,13410,13410,12700,200668,2587696650,00,0.00,N,5,-570, 20250219,13420,13470,13790,13320,131658,1786732290,00,0.00,N,5,-80, 20250218,13500,13770,13960,13130,106122,1425678950,00,0.00,N,5,-270, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index d6b4238d7b87..e2745a9d03fc 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15860,16000,16100,15860,77144,1231963160,00,0.00,N,5,-230, 20250219,16090,16000,16430,15880,98683,1588424040,00,0.00,N,2,140, 20250218,15950,16000,16020,15830,89963,1433544060,00,0.00,N,2,120, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index 7d74804c1865..49615408aaec 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,703,703,703,703,1,703,00,0.00,N,1,91, 20250219,612,454,612,454,11613,5273248,00,0.00,N,1,79, 20250218,533,533,533,533,56,29848,00,0.00,N,4,-94, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index 22155e903297..96edb38e4916 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,63300,64200,64800,63100,1047516,66917410100,00,0.00,N,5,-500, 20250219,63800,62100,64900,62000,1550814,98869197800,00,0.00,N,2,2000, 20250218,61800,63100,63200,61200,533745,33011671400,00,0.00,N,5,-500, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index 4bb16ed6b3f9..c8b2d7f67793 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8800,8710,8970,8630,37654,332363150,00,0.00,N,3,0, 20250219,8800,8590,8950,8440,65810,572341190,00,0.00,N,2,260, 20250218,8540,8340,8640,8290,55799,473903810,00,0.00,N,2,260, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index 60bf2517f680..f2636c5d797d 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10300,10550,10780,10130,226543,2383276050,00,0.00,N,2,50, 20250219,10250,10150,10310,9990,77191,784917140,00,0.00,N,2,100, 20250218,10150,10350,10350,10010,50695,513934160,00,0.00,N,5,-200, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 639ebf22f030..295fe15a2d33 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,62500,62100,62700,62000,682490,42485460550,00,0.00,N,2,400, 20250219,62100,61200,62800,61200,935452,58299298100,00,0.00,N,2,900, 20250218,61200,60100,61400,60100,497851,30357041800,00,0.00,N,2,900, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 88070bda299c..c1cd132d9130 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,29100,28750,30750,28500,77063,2289425500,00,0.00,N,2,100, 20250219,29000,31650,31950,29000,76891,2328949350,00,0.00,N,5,-2000, 20250218,31000,30850,31600,30550,50342,1562109700,00,0.00,N,2,150, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index 917f1b94a5a1..e4fa146df51f 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4900,4920,4945,4860,45493,222776025,00,0.00,N,5,-20, 20250219,4920,4950,5080,4850,147085,730045155,00,0.00,N,5,-25, 20250218,4945,5030,5110,4915,88667,439112650,00,0.00,N,5,-85, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index af7bc79a2ccc..4df24d11e623 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,122600,122000,126400,121900,40788,5058706500,00,0.00,N,5,-1500, 20250219,124100,123400,125500,122500,42122,5248706100,00,0.00,N,2,1200, 20250218,122900,124400,124800,122000,30889,3797901900,00,0.00,N,5,-1200, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index 590fc50419cc..5e7a71821822 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1245,1295,1320,1244,1400196,1785126022,00,0.00,N,5,-50, 20250219,1295,1310,1331,1294,2130712,2794671839,00,0.00,N,5,-14, 20250218,1309,1286,1311,1270,1633399,2116230883,00,0.00,N,2,28, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index 90046e490728..0f0b831d25b7 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3355,3495,3495,3320,1377230,4658700480,00,0.00,N,2,85, 20250219,3270,3260,3295,3240,486298,1589374170,00,0.00,N,2,10, 20250218,3260,3130,3260,3130,756494,2433709255,00,0.00,N,2,110, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index bfb9f4e9f441..dd0bc5eb645b 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,92400,94500,95400,92200,266639,24972937400,00,0.00,N,5,-3500, 20250219,95900,94000,99500,92800,406887,39094345700,00,0.00,N,2,1200, 20250218,94700,95400,96400,93600,328719,30978898900,00,0.00,N,5,-2100, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 5f32ce5c99cd..c56aca7feea8 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2195,2210,2240,2190,238400,525778085,00,0.00,N,5,-30, 20250219,2225,2220,2240,2215,142327,317284545,00,0.00,N,5,-10, 20250218,2235,2200,2245,2200,154165,342878920,00,0.00,N,2,20, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 34e0d08f096b..5b6028d1e577 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7450,7520,7520,7330,22104,163920470,00,0.00,N,5,-90, 20250219,7540,7470,7660,7350,24789,185947380,00,0.00,N,3,0, 20250218,7540,7190,7630,7070,63690,471121410,00,0.00,N,2,350, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 7327ed7bfe93..2df41189d730 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3430,3365,3480,3360,42076,143284310,00,0.00,N,2,75, 20250219,3355,3340,3390,3330,57575,192998930,00,0.00,N,2,15, 20250218,3340,3350,3395,3340,22537,75554555,00,0.00,N,3,0, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 508cc39ee1b3..5f832e18f614 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4130,4080,4160,4055,1909647,7886293085,00,0.00,N,2,40, 20250219,4090,4035,4090,4025,39870,161807685,00,0.00,N,2,55, 20250218,4035,4050,4050,4005,25861,104119385,00,0.00,N,5,-5, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 216382984101..33fbd34a5387 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3035,3135,3135,3020,27262,82929530,00,0.00,N,5,-45, 20250219,3080,3000,3135,3000,70036,215802075,00,0.00,N,2,45, 20250218,3035,3030,3160,2990,49742,151124405,00,0.00,N,2,5, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index d3ab23abd6a0..3d8e55b3566d 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1025,1025,1045,1016,44936,45796108,00,0.00,N,5,-3, 20250219,1028,1020,1035,1013,21766,22265470,00,0.00,N,2,8, 20250218,1020,1032,1049,1002,97674,99415120,00,0.00,N,5,-21, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index e3fd9ee6904b..79caa7362eeb 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11660,12000,12020,11660,39121,462786570,00,0.00,N,5,-360, 20250219,12020,11890,12200,11850,54241,653139450,00,0.00,N,2,120, 20250218,11900,11800,12030,11610,46756,553883820,00,0.00,N,2,120, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index f2c7dba80c95..8d95bc226c51 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2715,2770,2775,2685,1989293,5413032705,00,0.00,N,5,-65, 20250219,2780,2845,2845,2780,1580262,4432507355,00,0.00,N,5,-55, 20250218,2835,2785,2840,2755,2319900,6551033330,00,0.00,N,2,60, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 597252a2d5b9..6484f4c756bc 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9040,9080,9090,8950,10670,96144600,00,0.00,N,5,-20, 20250219,9060,8910,9100,8910,12908,116701590,00,0.00,N,2,180, 20250218,8880,9000,9050,8820,10195,90631560,00,0.00,N,5,-20, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index b8fb7fd982c6..1d7eb0c5b735 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1783,1790,1798,1778,20226,36072862,00,0.00,N,5,-7, 20250219,1790,1776,1822,1740,27766,49446940,00,0.00,N,2,14, 20250218,1776,1810,1820,1773,38734,69323836,00,0.00,N,5,-27, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 3aab93b079bd..4929da6cefa9 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,761,760,772,752,69121,52540686,00,0.00,N,2,1, 20250219,760,757,769,751,100800,76689237,00,0.00,N,2,3, 20250218,757,750,758,740,129967,97470912,00,0.00,N,2,5, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index d99290f9bdd7..5e856e20c6c3 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1968,1969,1974,1961,41547,81756407,00,0.00,N,2,4, 20250219,1964,1965,1974,1950,32405,63622861,00,0.00,N,5,-1, 20250218,1965,1968,1970,1945,21729,42470774,00,0.00,N,2,3, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 4d52655ad1d9..42dc959b118c 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11400,11360,11440,11340,1041818,11880637110,00,0.00,N,2,40, 20250219,11360,11310,11360,11280,782492,8875922980,00,0.00,N,2,40, 20250218,11320,11270,11320,11220,594380,6715453590,00,0.00,N,2,50, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index d0a3e066498b..ba958cb7d627 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24950,27550,27600,24800,971031,25371746200,00,0.00,N,5,-3250, 20250219,28200,27450,28350,26750,1055470,29102179500,00,0.00,N,2,750, 20250218,27450,26950,28350,26550,1458260,40081747500,00,0.00,N,2,450, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index f21aaff4c422..165254840cb5 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,43600,44700,45300,43400,1002008,44167041500,00,0.00,N,3,0, 20250219,43600,42450,44500,42400,1367078,59592028200,00,0.00,N,2,1800, 20250218,41800,42300,42550,41100,523885,21758153400,00,0.00,N,5,-450, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index c451c40cd61b..9a273d9dab2b 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2605,2715,2730,2560,115504,301348505,00,0.00,N,5,-110, 20250219,2715,2635,2730,2635,150820,406269750,00,0.00,N,2,80, 20250218,2635,2605,2645,2605,40914,107222745,00,0.00,N,2,10, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index af69da5cb413..4de5455a66ee 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2420,2410,2450,2395,19694,47708825,00,0.00,N,5,-10, 20250219,2430,2445,2465,2405,21569,52380820,00,0.00,N,5,-15, 20250218,2445,2405,2450,2395,28397,68600470,00,0.00,N,2,20, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index 7185310516db..7cddab17757f 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,889,899,907,885,31136,27826957,00,0.00,N,2,2, 20250219,887,888,888,876,27636,24415001,00,0.00,N,2,11, 20250218,876,883,900,875,27636,24395998,00,0.00,N,5,-18, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index fb44b119fabc..81547a3b310d 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3510,3540,3550,3495,21758,76307695,00,0.00,N,3,0, 20250219,3510,3525,3535,3505,7149,25157650,00,0.00,N,2,5, 20250218,3505,3485,3525,3450,22553,78854095,00,0.00,N,2,35, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 2a06d494cd1e..10e7a0fa5095 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7300,7290,7400,7230,414980,3033107500,00,0.00,N,2,20, 20250219,7280,7280,7300,7210,312444,2268740540,00,0.00,N,3,0, 20250218,7280,7360,7380,7240,290924,2120143760,00,0.00,N,5,-70, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 45ec0dd6cd3a..a500964370f6 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14250,14200,16240,14160,1146326,17428339520,00,0.00,N,2,230, 20250219,14020,14000,14060,13860,15875,221761150,00,0.00,N,2,90, 20250218,13930,13850,13950,13760,15235,211416800,00,0.00,N,2,170, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 02f3a1d8e354..dda052794fce 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4755,5050,5070,4715,241664,1167038110,00,0.00,N,5,-285, 20250219,5040,4955,5080,4915,291727,1461222540,00,0.00,N,2,135, 20250218,4905,4965,5150,4875,288734,1437002700,00,0.00,N,5,-95, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index 6687e75dbf4b..ccfc935573db 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6660,6770,6790,6640,14182,95179210,00,0.00,N,5,-110, 20250219,6770,6710,6770,6670,17540,117803390,00,0.00,N,2,50, 20250218,6720,6740,6740,6650,16680,111355050,00,0.00,N,5,-20, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 2388609e2b0f..90c3f0ebaa81 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,29850,28900,29900,28850,53361,1575139900,00,0.00,N,2,750, 20250219,29100,28850,29400,28800,33831,986904350,00,0.00,N,2,200, 20250218,28900,27950,29000,27950,48722,1396115950,00,0.00,N,2,850, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 43686a355b0d..b9e90a5a64bc 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9420,9220,9490,9170,657011,6132135920,00,0.00,N,2,100, 20250219,9320,7810,9600,7810,1786833,16257456710,00,0.00,N,2,1520, 20250218,7800,7750,7930,7650,48231,371582470,00,0.00,N,2,70, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index bcfa76f9cdac..617cef25fc87 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9310,9650,9870,9140,141223,1315436470,00,0.00,N,5,-310, 20250219,9620,9630,9940,9500,128562,1248563660,00,0.00,N,5,-110, 20250218,9730,8600,10220,8600,947712,9314394120,00,0.00,N,2,1030, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 7c7f36d54fbb..8a03915274fa 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15980,16030,16080,15800,40600,647502210,00,0.00,N,5,-50, 20250219,16030,15730,16230,15630,112963,1801832340,00,0.00,N,2,380, 20250218,15650,15790,15800,15470,52000,810249900,00,0.00,N,5,-20, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index eac3fa9fc8b3..fe7750198453 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1327,1171,1425,1171,18059600,24242497790,00,0.00,N,2,166, 20250219,1161,1090,1183,1075,1161368,1318257109,00,0.00,N,2,71, 20250218,1090,1131,1144,1072,1161183,1260887919,00,0.00,N,5,-54, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index ab91c28db4ed..a8c963a7b3dd 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,820,832,832,810,70707,57638352,00,0.00,N,2,1, 20250219,819,820,837,819,71411,58749848,00,0.00,N,5,-7, 20250218,826,838,848,815,173833,143487054,00,0.00,N,5,-12, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 3de9768b7250..c82a5d145409 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7750,7750,7780,7700,74592,577030880,00,0.00,N,5,-20, 20250219,7770,7740,7820,7700,71367,554770650,00,0.00,N,2,100, 20250218,7670,7720,7730,7610,77251,590936140,00,0.00,N,5,-30, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index e09b0c942bd8..d4dcbd9aec7e 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27200,28500,28550,27200,151937,4194798500,00,0.00,N,5,-1400, 20250219,28600,29100,29150,28250,171845,4930799750,00,0.00,N,5,-550, 20250218,29150,27700,29350,27450,460383,13152573550,00,0.00,N,2,1650, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 301af2054420..b74c4f3b023a 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1376,1376,1390,1354,10026,13661761,00,0.00,N,2,9, 20250219,1367,1350,1420,1350,32214,43917614,00,0.00,N,2,17, 20250218,1350,1295,1371,1295,44474,58731080,00,0.00,N,2,53, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index f38221bc043d..d7d3eb7cd7cd 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1681,1687,1705,1666,392177,660232821,00,0.00,N,5,-19, 20250219,1700,1705,1712,1672,361954,611916865,00,0.00,N,5,-2, 20250218,1702,1707,1730,1691,261374,445137146,00,0.00,N,5,-3, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index e997bade55fb..b69be3f4f786 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,124000,123000,125400,121200,895759,110626866700,00,0.00,N,2,6100, 20250219,117900,115200,119100,115100,309432,36174331300,00,0.00,N,2,2900, 20250218,115000,118400,118900,114300,372478,43036721500,00,0.00,N,5,-3400, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index ee012d5db3e3..1faeb8395dbf 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15820,16000,16200,15820,288213,4601298580,00,0.00,N,5,-110, 20250219,15930,16060,16090,15820,399161,6366669420,00,0.00,N,5,-160, 20250218,16090,16700,16700,15830,493706,7919996930,00,0.00,N,5,-490, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index 24b15fac61ed..1c159a41f30a 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5080,5250,5300,5060,41582,212971310,00,0.00,N,5,-170, 20250219,5250,5210,5280,5190,17764,92858740,00,0.00,N,2,40, 20250218,5210,5350,5350,5210,20677,108513120,00,0.00,N,5,-140, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 77e02c3cf4a2..f9851b6e60e8 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2715,2770,2950,2700,24340664,68808829925,00,0.00,N,5,-90, 20250219,2805,2845,3045,2785,37007460,106703734965,00,0.00,N,2,20, 20250218,2785,2480,2935,2475,90793504,250088610650,00,0.00,N,2,340, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index 49f50ed11e4c..a6af0d79f0e5 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5080,5100,5100,5030,27801,140725380,00,0.00,N,5,-10, 20250219,5090,5060,5100,5020,41306,208965300,00,0.00,N,2,20, 20250218,5070,5030,5080,4990,55798,281746020,00,0.00,N,2,40, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 48eb46a81255..5222a3af62ac 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250224,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250221,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250220,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, 20250219,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250218,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250217,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250218,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250217,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250214,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250213,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250212,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 7ed407bb0999..f264c3c44f99 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21650,21000,21850,20800,281465,6036748350,00,0.00,N,2,600, 20250219,21050,20500,21250,20500,260611,5439390450,00,0.00,N,2,150, 20250218,20900,21700,21700,20900,252347,5316085700,00,0.00,N,5,-500, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index da059b8c1321..e670bbd56e01 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2610,2595,2610,2565,18772,48659290,00,0.00,N,2,10, 20250219,2600,2575,2600,2570,21086,54512080,00,0.00,N,2,5, 20250218,2595,2595,2600,2545,21026,54120750,00,0.00,N,2,5, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 32430a14260d..e49908aefd2b 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2765,2730,3100,2575,4855346,13322832365,00,0.00,N,5,-845, 20250219,3610,3480,3625,3455,92795,329700585,00,0.00,N,2,95, 20250218,3515,3595,3595,3315,140937,486175980,00,0.00,N,5,-80, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index 917ca6618fa9..c42fe41d4ab6 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8260,8520,8630,8230,126111,1060653100,00,0.00,N,5,-150, 20250219,8410,8080,8690,8040,241955,2028331510,00,0.00,N,2,330, 20250218,8080,8030,8420,7910,133779,1076517690,00,0.00,N,2,50, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index 0c6722f3e3f9..ec6637e9d74b 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3930,3970,3980,3875,14801,57749560,00,0.00,N,5,-30, 20250219,3960,3900,3970,3885,8434,33280975,00,0.00,N,2,60, 20250218,3900,3880,3900,3830,4839,18700920,00,0.00,N,2,40, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index e25232d29a54..56bf736de334 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7510,7450,7550,7390,239801,1797969490,00,0.00,N,2,40, 20250219,7470,7480,7500,7420,326349,2434473680,00,0.00,N,5,-10, 20250218,7480,7470,7510,7340,371425,2758764200,00,0.00,N,3,0, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index e24fbdc96fd5..2bc0495f5f69 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2725,2715,2770,2710,3212949,8785010690,00,0.00,N,5,-20, 20250219,2745,2740,2840,2725,9846318,27336252065,00,0.00,N,2,25, 20250218,2720,2825,2870,2700,22352600,61381155445,00,0.00,N,5,-690, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 544741e75a67..196c3e42ee7d 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,604,607,607,595,22812,13736674,00,0.00,N,2,1, 20250219,603,599,630,590,50935,30765014,00,0.00,N,2,4, 20250218,599,574,631,571,223655,133083921,00,0.00,N,2,27, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index 96dea3727589..6e0ad163ebeb 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3935,4210,4225,3930,552178,2229392135,00,0.00,N,5,-270, 20250219,4205,4190,4245,4075,287163,1196251340,00,0.00,N,3,0, 20250218,4205,4205,4205,4060,317179,1310398785,00,0.00,N,5,-10, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index 232fb2a36c8e..2fbc10723103 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12030,12750,12990,11860,131431,1624091120,00,0.00,N,5,-520, 20250219,12550,12180,12900,12150,86012,1087186700,00,0.00,N,2,430, 20250218,12120,11970,12120,11600,53281,634509410,00,0.00,N,2,320, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 460e53e98ebb..f2ed8e4edb0d 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13200,13070,13220,13070,6048,79646490,00,0.00,N,2,30, 20250219,13170,13200,13200,13060,9590,125730260,00,0.00,N,2,90, 20250218,13080,13000,13110,13000,3804,49679990,00,0.00,N,2,30, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 736bb1ec6d2f..f17e58b5a7c6 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3730,3810,3810,3680,20551,76400035,00,0.00,N,5,-55, 20250219,3785,3705,3785,3630,32224,120585780,00,0.00,N,2,75, 20250218,3710,3745,3760,3675,16063,59576615,00,0.00,N,5,-45, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index 0f48965a5181..1ccd2746d3cb 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5290,5370,5400,5210,612411,3234473630,00,0.00,N,5,-80, 20250219,5370,5580,5660,5270,1176479,6382114550,00,0.00,N,5,-120, 20250218,5490,5580,5720,5490,1441424,8038747780,00,0.00,N,5,-80, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index e5b862ad0fc2..f134ab606369 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,901,917,917,896,845894,764248369,00,0.00,N,5,-16, 20250219,917,914,937,905,1048625,965639699,00,0.00,N,2,16, 20250218,901,912,918,900,526042,475943782,00,0.00,N,5,-11, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index 309c27161b25..bb26f955877e 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,54200,54400,54800,53900,4658,252416100,00,0.00,N,5,-200, 20250219,54400,53900,54600,53700,2125,114747500,00,0.00,N,3,0, 20250218,54400,54100,54500,53600,4430,238446900,00,0.00,N,2,400, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index 475cd6e4f3f1..65e2211747e8 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2675,2670,2700,2630,66341,176387695,00,0.00,N,5,-10, 20250219,2685,2630,2745,2610,116819,312656125,00,0.00,N,2,60, 20250218,2625,2615,2625,2600,38153,99400175,00,0.00,N,2,20, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 99ad4a418d7e..7c357544056d 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2415,2415,2415,2390,15188,36423470,00,0.00,N,2,5, 20250219,2410,2435,2435,2330,94188,225890405,00,0.00,N,5,-30, 20250218,2440,2435,2440,2410,10875,26310495,00,0.00,N,2,25, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 728f8cca1972..c0a5c84cbd85 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8970,9260,9380,8750,252250,2250588830,00,0.00,N,5,-410, 20250219,9380,9340,9450,9180,82297,765882190,00,0.00,N,2,30, 20250218,9350,9060,9450,8990,195822,1820320230,00,0.00,N,2,330, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index 7bf2f10cf499..9e876b46965f 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,980,867,980,867,2,1847,00,0.00,N,5,-40, 20250219,1020,1020,1020,1020,1,1020,00,0.00,N,4,-179, 20250218,1199,1199,1199,1199,1,1199,00,0.00,N,2,111, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 93e99a9265b0..01d52b020ce5 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,987,1063,1063,987,163345,164005809,00,0.00,N,5,-48, 20250219,1035,1034,1063,1022,53090,55311660,00,0.00,N,2,1, 20250218,1034,1023,1036,1023,21857,22497976,00,0.00,N,5,-1, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index d38831b87f73..e118ba480107 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11860,11730,11950,11730,87883,1039210450,00,0.00,N,2,160, 20250219,11700,11610,11790,11500,35342,411407480,00,0.00,N,2,100, 20250218,11600,11590,11650,11450,41120,474089150,00,0.00,N,2,10, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index 02070e1c35f5..7e267f37b829 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4655,4630,4690,4530,19258,89404735,00,0.00,N,2,45, 20250219,4610,4575,4620,4540,17037,78120910,00,0.00,N,2,10, 20250218,4600,4505,4630,4505,17367,79432260,00,0.00,N,2,60, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index bf1a8723d6f4..12abc8ad3077 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9370,8880,9760,8830,4230382,39734199620,00,0.00,N,2,470, 20250219,8900,8810,9120,8690,840363,7459419030,00,0.00,N,2,90, 20250218,8810,8820,9040,8740,520718,4620491430,00,0.00,N,5,-90, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 738e683c8fac..e37343852ba2 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13940,14310,14380,13700,330906,4629955110,00,0.00,N,5,-480, 20250219,14420,14750,14920,14410,558658,8181619840,00,0.00,N,5,-180, 20250218,14600,14400,14660,14220,472442,6820734020,00,0.00,N,2,100, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index f4988a6d368a..47f601e1532a 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16610,16540,16750,16370,45118,748470300,00,0.00,N,2,70, 20250219,16540,16490,16540,16360,58046,954457820,00,0.00,N,2,60, 20250218,16480,16500,16500,16270,35756,586584190,00,0.00,N,5,-70, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index aed3d38c2026..72e40a55cced 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4990,4965,5000,4925,17059,84560875,00,0.00,N,2,25, 20250219,4965,4880,4965,4880,21561,106188875,00,0.00,N,2,40, 20250218,4925,4960,4970,4925,11372,56343225,00,0.00,N,5,-30, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 62fdde29632d..741451cbd880 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250224,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250221,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250220,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, 20250219,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250218,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250217,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250218,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250217,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250214,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250213,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250212,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 4fa149d5b8a1..6b835a1c0fb0 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2000,2040,2070,1990,1298616,2611865469,00,0.00,N,5,-30, 20250219,2030,2200,2205,1977,4950897,10026697619,00,0.00,N,5,-230, 20250218,2260,2215,2270,2200,564352,1263583305,00,0.00,N,2,35, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index a78369b36f15..d002cb26b974 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,80000,81800,81800,79300,19449,1551699300,00,0.00,N,5,-1200, 20250219,81200,81400,86000,79800,82400,6787112800,00,0.00,N,2,1200, 20250218,80000,81100,81800,79200,22925,1838504400,00,0.00,N,5,-800, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 2cb1d7d6f19f..3c82c57170c2 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5040,5070,5240,4995,557414,2847744435,00,0.00,N,5,-20, 20250219,5060,5070,5160,5040,628728,3201446130,00,0.00,N,3,0, 20250218,5060,5220,5220,5050,372499,1897205050,00,0.00,N,5,-120, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 8bb1ee58620e..a23ac45debc9 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2545,2565,2580,2500,22471,56740950,00,0.00,N,3,0, 20250219,2545,2515,2565,2495,20009,50657940,00,0.00,N,2,25, 20250218,2520,2545,2545,2505,5929,14933685,00,0.00,N,2,10, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 562617f4c8c7..c0ffa164c3ae 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3320,3320,3320,3320,1,3320,00,0.00,N,4,-585, 20250219,3905,3905,3905,3905,1,3905,00,0.00,N,2,505, 20250218,3400,3400,3400,3400,0,0,00,0.00,N,3,-600, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 730e863fed94..8c09035732ab 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9940,9930,10290,9800,124132,1244436620,00,0.00,N,2,10, 20250219,9930,9690,11210,9690,1048130,11005567770,00,0.00,N,2,240, 20250218,9690,9730,9830,9510,64865,627937390,00,0.00,N,2,70, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index f85a681f3e6d..8fa70942e242 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3720,3745,3795,3705,43944,164448115,00,0.00,N,5,-25, 20250219,3745,3810,3850,3670,57928,216393905,00,0.00,N,5,-70, 20250218,3815,3730,4000,3665,166120,637086230,00,0.00,N,2,40, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index 1a9cbb5c58f1..45d5f6c26595 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5380,5350,5390,5340,6717,36069660,00,0.00,N,2,30, 20250219,5350,5340,5390,5320,14586,78029720,00,0.00,N,5,-10, 20250218,5360,5380,5380,5320,5302,28303790,00,0.00,N,5,-10, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index c53ceda29164..dcd7dabd2a08 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20650,20900,21400,20350,211983,4407793200,00,0.00,N,5,-400, 20250219,21050,21150,21450,20950,208884,4426525000,00,0.00,N,2,50, 20250218,21000,22050,22100,20850,365819,7840950200,00,0.00,N,5,-1000, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index 18ce66d4be8a..98bd097d242b 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11870,11880,11890,11840,5235,62082300,00,0.00,N,3,0, 20250219,11870,11810,11880,11810,6682,79219660,00,0.00,N,2,40, 20250218,11830,11840,11840,11800,3234,38222890,00,0.00,N,5,-10, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index cc161d1529ab..091266907ca4 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20000,20450,20500,19950,325150,6534730110,00,0.00,N,5,-600, 20250219,20600,21000,21300,20200,394984,8159373500,00,0.00,N,5,-350, 20250218,20950,21400,21650,20650,621102,13051074700,00,0.00,N,5,-550, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index f5393e9613a3..e072293ab458 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8390,8060,8770,7950,3108487,26118723780,00,0.00,N,2,390, 20250219,8000,7640,8120,7500,1030225,8130509930,00,0.00,N,2,320, 20250218,7680,7630,7720,7400,688358,5210499650,00,0.00,N,2,70, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index d605ab941be1..1e1258273e3d 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4130,4140,4145,4095,31164,127851630,00,0.00,N,2,30, 20250219,4100,4110,4135,4100,27037,110949740,00,0.00,N,5,-5, 20250218,4105,4090,4140,4085,47397,194456940,00,0.00,N,2,15, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index a895619815bc..a043a82a6c5c 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9310,9450,9560,9210,72534,678105390,00,0.00,N,5,-250, 20250219,9560,9770,9780,9370,81747,778987990,00,0.00,N,2,10, 20250218,9550,9630,9750,9490,161853,1556156650,00,0.00,N,2,100, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 089685aba59d..74496473b882 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6530,6680,6680,6520,26450,173589700,00,0.00,N,5,-120, 20250219,6650,6580,6660,6530,37794,249032260,00,0.00,N,2,60, 20250218,6590,6500,6610,6480,22114,145004400,00,0.00,N,2,40, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 10f035012115..74bbb4be9098 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5850,5740,5970,5570,815303,4726145760,00,0.00,N,2,360, 20250219,5490,5500,5510,5420,79920,437511640,00,0.00,N,2,20, 20250218,5470,5530,5550,5450,87514,479284520,00,0.00,N,5,-60, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index 309c920ccfd3..00c8e1ccc3ad 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,940,952,952,926,23608,22153180,00,0.00,N,5,-11, 20250219,951,946,953,940,22210,21079102,00,0.00,N,5,-3, 20250218,954,947,964,939,31545,29986229,00,0.00,N,5,-1, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index deca2e42f708..3a3be7a77703 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7480,7690,7690,7470,73785,556570170,00,0.00,N,5,-220, 20250219,7700,7760,7760,7610,92980,712835830,00,0.00,N,5,-70, 20250218,7770,7660,7920,7650,188523,1472113660,00,0.00,N,2,120, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index 9aac04586e51..9fdbfc39efc1 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2760,2795,2795,2750,45481,125742490,00,0.00,N,5,-35, 20250219,2795,2785,2810,2770,85652,238657330,00,0.00,N,5,-5, 20250218,2800,2820,2835,2765,64453,179637430,00,0.00,N,5,-20, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index b6e86d10699b..8d60fe88e4f1 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2195,2190,2260,2145,139126,304748405,00,0.00,N,2,5, 20250219,2190,2180,2215,2155,83824,183239225,00,0.00,N,2,30, 20250218,2160,2120,2235,2110,248328,541622295,00,0.00,N,2,55, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 28a053cf15a2..a812322ed180 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3970,4060,4135,3970,22471,89887840,00,0.00,N,5,-90, 20250219,4060,4170,4190,4060,20548,84052170,00,0.00,N,5,-120, 20250218,4180,4045,4340,4045,47820,199652820,00,0.00,N,2,175, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 9c224fd419f4..1d4fdee8e6f0 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,72400,74700,75000,71800,201851,14683421600,00,0.00,N,5,-3000, 20250219,75400,76500,79100,75000,243526,18655706500,00,0.00,N,5,-700, 20250218,76100,75900,77100,73400,198938,14956326800,00,0.00,N,2,600, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 1939e1dff3c4..8479fcd5f295 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8830,9000,9190,8820,291534,2625764910,00,0.00,N,5,-170, 20250219,9000,9050,9560,8860,713572,6542693900,00,0.00,N,2,100, 20250218,8900,8780,8980,8640,161646,1418285180,00,0.00,N,2,150, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 3d17413d2583..e8c7908e826f 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4025,4020,4050,3990,106147,426404080,00,0.00,N,2,25, 20250219,4000,3970,4020,3960,40502,161967835,00,0.00,N,2,30, 20250218,3970,3970,3985,3950,33627,133339845,00,0.00,N,3,0, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index ea0441d41da1..ee6862447851 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22250,22700,23300,22050,235977,5304243650,00,0.00,N,5,-950, 20250219,23200,23500,24200,23100,376425,8881993600,00,0.00,N,2,350, 20250218,22850,22600,23350,22550,223811,5117265950,00,0.00,N,2,750, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index 4103a530646e..a70cef46dffb 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20700,20600,21100,20400,80562,1675339100,00,0.00,N,3,0, 20250219,20700,20750,21000,20550,41066,850059900,00,0.00,N,5,-100, 20250218,20800,20400,20900,20150,123152,2549340700,00,0.00,N,2,500, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index 536e52bee23a..2553231c68a0 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4345,4450,4495,4320,247680,1091374250,00,0.00,N,5,-110, 20250219,4455,4425,4470,4415,90084,400410735,00,0.00,N,2,5, 20250218,4450,4475,4495,4395,94416,417426935,00,0.00,N,5,-25, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 2888a18f5446..2b734cd5ff66 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1589,1572,1600,1570,114986,183006404,00,0.00,N,2,6, 20250219,1583,1565,1589,1562,99061,156074476,00,0.00,N,2,18, 20250218,1565,1547,1568,1547,68254,106265786,00,0.00,N,2,18, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 934fd674c6a4..e4ac5abd245e 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1300,1305,1310,1288,63235,81956227,00,0.00,N,5,-5, 20250219,1305,1281,1305,1281,56945,73862246,00,0.00,N,2,9, 20250218,1296,1280,1297,1271,42224,54301151,00,0.00,N,2,18, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index f8adb19d4992..8a1b73e9f036 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,271,271,271,271,0,0,00,0.00,Y,3,0, +20250224,271,271,271,271,0,0,00,0.00,Y,3,0, +20250221,271,271,271,271,0,0,00,0.00,Y,0,0, +20250220,271,271,271,271,0,0,00,0.00,Y,0,0, 20250219,271,271,271,271,0,0,00,0.00,Y,0,0, -20250218,271,271,271,271,0,0,00,0.00,Y,0,0, -20250217,271,271,271,271,0,0,00,0.00,Y,0,0, +20250218,271,271,271,271,0,0,00,0.00,N,0,0, +20250217,271,271,271,271,0,0,00,0.00,N,0,0, 20250214,271,271,271,271,0,0,00,0.00,N,0,0, 20250213,271,271,271,271,0,0,00,0.00,N,0,0, 20250212,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 105f6cc967b9..c7db2e281c8e 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14930,14900,14960,14850,16457,245304110,00,0.00,N,2,20, 20250219,14910,14830,14940,14830,29199,434840360,00,0.00,N,2,50, 20250218,14860,14760,14910,14750,30596,453865670,00,0.00,N,2,120, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index 9a724b00acc4..42c98d86f306 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14400,14920,15090,14310,148900,2173255340,00,0.00,N,5,-290, 20250219,14690,15380,15480,14620,221329,3305803550,00,0.00,N,5,-450, 20250218,15140,15000,15720,13990,574368,8484808080,00,0.00,N,2,390, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index d097612a099b..82851b06b568 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,361,371,371,354,951303,341903075,00,0.00,N,5,-10, 20250219,371,368,384,359,2094657,780277653,00,0.00,N,2,6, 20250218,365,363,365,355,1102236,396791894,00,0.00,N,2,5, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index ddbb36eebe79..8fef51410c74 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23450,23000,23750,23000,337121,7913433650,00,0.00,N,2,300, 20250219,23150,23150,23250,22850,203564,4688529650,00,0.00,N,3,0, 20250218,23150,22950,23350,22950,181834,4205789700,00,0.00,N,2,250, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 4dee542da739..edef0816259e 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250224,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250221,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250220,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, 20250219,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250218,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250217,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250218,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250217,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250214,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250213,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250212,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index 619e4ff160c0..0fe0f7cf1973 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,668,677,682,666,208161,139572941,00,0.00,N,5,-1, 20250219,669,668,674,660,208564,139383144,00,0.00,N,2,7, 20250218,662,669,673,660,205259,136054220,00,0.00,N,5,-8, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 630b0bea5d0e..f5406f1cc7d1 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1355,1380,1380,1336,40305,54461693,00,0.00,N,5,-25, 20250219,1380,1386,1404,1344,55172,75132193,00,0.00,N,5,-24, 20250218,1404,1396,1413,1330,18946,26417572,00,0.00,N,2,8, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index 3716116484df..ec254368020f 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3030,3010,3050,3010,48489,147033910,00,0.00,N,3,0, 20250219,3030,3010,3050,3010,58983,178478430,00,0.00,N,2,15, 20250218,3015,3045,3045,3000,46007,138547010,00,0.00,N,5,-15, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 52609dba9abc..b1b594f137c4 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,131400,130000,133200,128600,341348,44760064800,00,0.00,N,2,1400, 20250219,130000,129300,130200,127800,248643,32186313800,00,0.00,N,2,1200, 20250218,128800,128100,129400,126700,207974,26683375900,00,0.00,N,2,300, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 5a2efecb5997..d2a1c97cfea5 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2535,2625,2645,2520,12708,32575200,00,0.00,N,5,-110, 20250219,2645,2515,2665,2515,9391,24444415,00,0.00,N,2,110, 20250218,2535,2625,2625,2520,14036,36111500,00,0.00,N,5,-130, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 20c9fba001af..8d8a7b6b00b4 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6400,7100,7100,6330,2723998,17994179570,00,0.00,N,5,-760, 20250219,7160,7190,7330,6970,2120917,15177869390,00,0.00,N,2,70, 20250218,7090,6730,7280,6630,2781707,19646819010,00,0.00,N,2,330, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 1fecb8fbbd2a..5f1b4e05b662 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23950,24300,24400,23850,67905,1630812650,00,0.00,N,5,-250, 20250219,24200,24150,24350,24000,69704,1688051900,00,0.00,N,5,-50, 20250218,24250,23900,24350,23650,101404,2441605350,00,0.00,N,2,300, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 05b14725c87b..417529438a89 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,997,985,1000,985,61358,60989720,00,0.00,N,2,12, 20250219,985,1000,1009,977,92584,91064662,00,0.00,N,5,-15, 20250218,1000,1012,1018,995,59806,59782685,00,0.00,N,5,-12, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index 82eb69042836..c19b8dd4c65f 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,743,771,785,734,1055837,787673978,00,0.00,N,5,-28, 20250219,771,759,806,749,2152773,1672747645,00,0.00,N,2,17, 20250218,754,755,755,733,871127,650410205,00,0.00,N,2,7, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index ebfd8ecd5b06..9706feb3f33d 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6570,6580,6640,6520,73730,485221990,00,0.00,N,5,-10, 20250219,6580,6570,6640,6470,78128,510148070,00,0.00,N,2,10, 20250218,6570,6520,6600,6520,54657,358064280,00,0.00,N,5,-10, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 3a9a10c3a9d3..5294e44a9847 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,249500,246000,250000,245500,69971,17373455000,00,0.00,N,2,4500, 20250219,245000,242000,247500,241500,87246,21427001000,00,0.00,N,2,3000, 20250218,242000,245000,245500,240500,86024,20801606500,00,0.00,N,5,-4000, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 2fa9350c3303..bb640f1152a7 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9290,8850,9300,8800,210466,1915677400,00,0.00,N,2,280, 20250219,9010,8660,9870,8620,1990601,18699734430,00,0.00,N,2,340, 20250218,8670,8930,9080,8510,760486,6715455490,00,0.00,N,2,10, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index cc1a2ee9d183..bc1bb22f4bcd 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19000,19850,20350,18710,5537732,106669253040,00,0.00,N,5,-1300, 20250219,20300,21500,21550,19980,4707715,97523354890,00,0.00,N,5,-1800, 20250218,22100,20300,22250,20050,8222687,176009034550,00,0.00,N,2,1650, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 606087b98053..e6a44727c30b 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2730,2845,2845,2705,32376,88862065,00,0.00,N,5,-115, 20250219,2845,2810,2870,2720,50179,140296565,00,0.00,N,3,0, 20250218,2845,2960,2965,2800,46702,133304580,00,0.00,N,5,-120, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index eabb27adae07..c49e2132b5b9 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16510,16450,16640,16170,109655,1806281810,00,0.00,N,5,-90, 20250219,16600,16800,16920,16470,147095,2438383860,00,0.00,N,5,-320, 20250218,16920,17090,17180,16810,71446,1206322620,00,0.00,N,5,-160, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index e20eedda4c2e..7598343fcbaf 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1168,1182,1192,1168,193875,228028594,00,0.00,N,5,-14, 20250219,1182,1195,1209,1182,364058,433832523,00,0.00,N,5,-6, 20250218,1188,1200,1205,1182,208312,248312907,00,0.00,N,5,-12, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 6a44b4feeb4b..a542caa8bba9 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,52200,54900,55100,51900,255682,13544257400,00,0.00,N,5,-3500, 20250219,55700,57300,57500,55300,213452,12005808700,00,0.00,N,5,-2500, 20250218,58200,53700,58300,53700,463264,25786917300,00,0.00,N,2,4500, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 40786a822747..6d7012225d70 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5730,5780,5900,5700,28624,166061880,00,0.00,N,5,-70, 20250219,5800,5730,5800,5720,15883,91552060,00,0.00,N,2,70, 20250218,5730,5730,5760,5610,13696,77950240,00,0.00,N,2,30, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 08b2ccaa9989..d4fa3ffabef5 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3140,3355,3355,3140,139410,446373600,00,0.00,N,5,-215, 20250219,3355,3360,3420,3235,134903,449478915,00,0.00,N,2,75, 20250218,3280,3250,3360,3225,51900,170804385,00,0.00,N,2,55, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 516b935fcdac..58fb8f81dd00 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6770,7010,7030,6670,1263973,8579688490,00,0.00,N,5,-230, 20250219,7000,7000,7050,6800,1718827,11898320120,00,0.00,N,5,-180, 20250218,7180,7200,7350,7100,933282,6723503600,00,0.00,N,2,10, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index 86362298e224..9d17b4967ca5 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3725,3820,3825,3725,550668,2071242755,00,0.00,N,5,-95, 20250219,3820,3910,3915,3790,701630,2691846275,00,0.00,N,5,-80, 20250218,3900,3860,3975,3820,898365,3507816305,00,0.00,N,2,40, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 7cdcdd701caa..017ec0e4375e 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250224,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250221,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250220,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, 20250219,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250218,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250217,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250218,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250217,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250214,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250213,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250212,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index ecd47d1b81b7..9ce60f56e1e0 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18380,18500,18590,18280,12958,238117200,00,0.00,N,5,-120, 20250219,18500,18680,18680,18340,14315,263512950,00,0.00,N,2,80, 20250218,18420,18370,18610,18310,25366,468977860,00,0.00,N,2,60, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 566dc91b1b97..a81fc06ab5e9 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16220,16010,16270,16010,949,15296140,00,0.00,N,2,70, 20250219,16150,16120,16290,16010,1389,22345640,00,0.00,N,5,-100, 20250218,16250,16040,16280,16040,212,3442370,00,0.00,N,2,30, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index c7108acdead7..05e84b241367 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14670,15270,15290,14580,227102,3355239400,00,0.00,N,5,-600, 20250219,15270,15170,15740,15070,503039,7771665170,00,0.00,N,2,250, 20250218,15020,14820,15230,14550,523897,7882746420,00,0.00,N,2,400, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index 5620b6faf990..799cf5044533 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21600,21850,22000,21450,20591,448287000,00,0.00,N,5,-400, 20250219,22000,21500,22000,21450,23376,508836500,00,0.00,N,2,400, 20250218,21600,21750,21900,21450,17744,382311150,00,0.00,N,5,-300, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index 2ec0bce81634..49454bb24f5f 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2410,2410,2420,2385,46406,111575245,00,0.00,N,3,0, 20250219,2410,2405,2410,2375,83169,198980185,00,0.00,N,2,25, 20250218,2385,2410,2410,2355,82424,195802780,00,0.00,N,2,35, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index 5fe8126d5269..19978c6587a2 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4745,4750,4835,4720,34113,162869805,00,0.00,N,3,0, 20250219,4745,4750,4800,4695,28320,134223140,00,0.00,N,5,-5, 20250218,4750,4760,4790,4650,30390,142656735,00,0.00,N,5,-50, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 378851e900ea..7e2d97c83106 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3095,3080,3095,3060,29777,91680515,00,0.00,N,2,15, 20250219,3080,3065,3085,3060,27425,84294585,00,0.00,N,2,15, 20250218,3065,3050,3065,3045,24738,75585785,00,0.00,N,2,15, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index f4d955767dd5..de9149912950 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3925,4000,4015,3920,49906,197673185,00,0.00,N,5,-55, 20250219,3980,4070,4070,3970,98896,394747985,00,0.00,N,5,-90, 20250218,4070,4125,4125,4055,44799,182434310,00,0.00,N,5,-10, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 832a7493187c..8ed6910618e7 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3860,3920,3950,3845,50371,195601655,00,0.00,N,5,-75, 20250219,3935,4010,4015,3935,64265,253726405,00,0.00,N,5,-15, 20250218,3950,3935,3970,3890,65424,258073975,00,0.00,N,2,35, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 0dc7b8214110..a479c1538846 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2470,2465,2520,2455,34551,85523385,00,0.00,N,3,0, 20250219,2470,2460,2485,2450,41719,102590245,00,0.00,N,3,0, 20250218,2470,2470,2480,2445,24311,59960205,00,0.00,N,3,0, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index b147487400b8..be20d54b9420 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4970,4820,4970,4795,655738,3213799095,00,0.00,N,2,140, 20250219,4830,4800,4875,4765,463746,2234904355,00,0.00,N,2,50, 20250218,4780,4760,4805,4740,176811,842822485,00,0.00,N,2,30, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index 7052494d82b7..50babdd3fe5b 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,26350,28100,28150,25600,371581,9795726250,00,0.00,N,5,-1400, 20250219,27750,28750,29500,27350,208928,5848828100,00,0.00,N,5,-400, 20250218,28150,28500,29000,27650,362929,10316508300,00,0.00,N,5,-200, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index b4f81a3625ac..43654679365c 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2175,2155,2245,2060,258430,549995975,00,0.00,N,2,20, 20250219,2155,2300,2300,2135,212779,467315040,00,0.00,N,5,-85, 20250218,2240,2070,2240,2000,341328,727744240,00,0.00,N,2,170, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index db2f0c6af34d..35cbacb3c178 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6120,6670,6680,6050,69058,432036910,00,0.00,N,5,-570, 20250219,6690,6380,7570,6380,487193,3414706240,00,0.00,N,2,790, 20250218,5900,4565,5900,4565,283868,1559229665,00,0.00,N,1,1355, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index fe4a8da0c52a..0b307185efd4 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18770,19140,19160,18580,107000,2009230300,00,0.00,N,5,-120, 20250219,18890,18350,19050,18350,261106,4912512370,00,0.00,N,2,710, 20250218,18180,18400,18430,17910,52650,952157070,00,0.00,N,5,-90, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index c4932a1078af..849cb5a671b2 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5600,5830,5860,5570,322783,1831971940,00,0.00,N,5,-230, 20250219,5830,5950,5980,5810,269381,1581731720,00,0.00,N,5,-60, 20250218,5890,5930,6080,5890,591752,3538353150,00,0.00,N,2,30, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 2e211434a3cd..feb5d7756686 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3905,3915,3920,3895,22829,89126180,00,0.00,N,2,5, 20250219,3900,3880,3910,3875,13104,51013930,00,0.00,N,2,20, 20250218,3880,3880,3905,3840,35668,137864645,00,0.00,N,5,-25, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index 05460b465a9f..ce13d8580818 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3020,3010,3040,2990,79474,239200165,00,0.00,N,5,-25, 20250219,3045,2930,3170,2920,904536,2778486310,00,0.00,N,2,190, 20250218,2855,2850,2890,2830,57154,162536780,00,0.00,N,2,5, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index dce79c70f70d..10190c3ebf84 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28350,28950,30000,28300,520716,15179651500,00,0.00,N,5,-550, 20250219,28900,27400,29400,27250,640894,18415838150,00,0.00,N,2,1650, 20250218,27250,27750,28200,27200,218574,6015675050,00,0.00,N,5,-500, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index a4d1930a4805..94366bc42e73 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1492,1660,1660,1479,518464,808546710,00,0.00,N,5,-169, 20250219,1661,1574,1680,1511,309363,500997562,00,0.00,N,2,87, 20250218,1574,1600,1621,1474,360985,560572321,00,0.00,N,5,-30, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 25752666ab7f..cbda488b45b8 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,379,364,380,364,100449,37455460,00,0.00,N,2,12, 20250219,367,370,371,360,263386,95662758,00,0.00,N,5,-2, 20250218,369,369,371,363,106220,38972987,00,0.00,N,3,0, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index dd4cd283608c..558b4a81b2e5 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,30750,31200,31500,30600,102685,3175203850,00,0.00,N,5,-750, 20250219,31500,31650,32300,31100,133972,4237156750,00,0.00,N,3,0, 20250218,31500,31550,31700,31100,78644,2471717200,00,0.00,N,5,-50, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index 04658aae21f6..e9c8b638b9cc 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6210,6110,6250,6110,50708,314257880,00,0.00,N,2,60, 20250219,6150,6180,6200,6130,33054,203524030,00,0.00,N,2,20, 20250218,6130,6090,6200,6070,48326,297235290,00,0.00,N,2,70, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index ad2e64b35b70..590f643b2928 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1739,1800,1800,1700,630371,1103542662,00,0.00,N,5,-18, 20250219,1757,1710,1828,1695,1229161,2166271263,00,0.00,N,2,52, 20250218,1705,1720,1782,1688,631709,1091276625,00,0.00,N,2,17, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 2042a5c0f3e7..fe56d052c0c2 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2880,2990,2990,2840,81753,235443940,00,0.00,N,5,-115, 20250219,2995,2950,3005,2785,223078,641314065,00,0.00,N,2,105, 20250218,2890,2815,2890,2765,71779,201550450,00,0.00,N,2,55, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 6febe3f565aa..0648bee6ff55 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9200,9190,9350,8850,443547,4053239810,00,0.00,N,2,90, 20250219,9110,8890,9210,8810,151364,1368543090,00,0.00,N,2,220, 20250218,8890,8840,8940,8800,79377,703268780,00,0.00,N,2,50, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 090d7dd1d92f..fa48c029bb93 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,34550,37500,37500,34400,59168,2105398200,00,0.00,N,5,-3200, 20250219,37750,36650,38500,36200,38826,1462872050,00,0.00,N,2,1100, 20250218,36650,37100,37100,35700,18641,674182100,00,0.00,N,3,0, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 6be98d5e7fca..3a9599aa5457 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13400,14620,14630,13180,1331792,18320455670,00,0.00,N,5,-1170, 20250219,14570,14180,14600,14180,498964,7231582830,00,0.00,N,2,370, 20250218,14200,14010,14430,14010,444542,6317994940,00,0.00,N,2,380, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index 9caf98443e92..74b5a0aed615 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3930,3955,3965,3850,34677,135483780,00,0.00,N,5,-35, 20250219,3965,3955,4000,3950,55437,220157880,00,0.00,N,2,10, 20250218,3955,3900,3970,3875,81105,318327370,00,0.00,N,2,85, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 7d394f5d181c..7a55e6046871 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250224,13450,13450,13450,13450,0,0,00,0.00,Y,3,0, +20250221,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250220,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, 20250219,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250218,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, -20250217,13450,13450,13450,13450,0,0,00,0.00,Y,0,0, +20250218,13450,13450,13450,13450,0,0,00,0.00,N,0,0, +20250217,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250214,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250213,13450,13450,13450,13450,0,0,00,0.00,N,0,0, 20250212,13450,13450,13450,13450,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index 273f409adc02..78cd798bb4e1 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3660,3635,3720,3570,260765,951754605,00,0.00,N,2,55, 20250219,3605,3500,3625,3500,101211,362342625,00,0.00,N,2,70, 20250218,3535,3545,3565,3465,88813,311181145,00,0.00,N,2,10, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index 2688bfbbcc1b..f6dac9b32f44 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12870,13070,13080,12860,24018,310807200,00,0.00,N,5,-130, 20250219,13000,13020,13050,12910,9578,124337890,00,0.00,N,5,-20, 20250218,13020,12940,13060,12760,12248,158382130,00,0.00,N,2,90, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index d9357b4f9f65..e7ba2a0beeb2 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25100,25000,25500,24450,202077,5042416400,00,0.00,N,5,-150, 20250219,25250,23700,25550,23650,405978,10108206650,00,0.00,N,2,1750, 20250218,23500,23650,23750,23050,155421,3634272650,00,0.00,N,5,-200, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 6f729523307f..386bb3659eb0 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,26700,26500,27300,26050,44236,1179628750,00,0.00,N,2,250, 20250219,26450,27800,28700,25900,54404,1475863550,00,0.00,N,5,-1500, 20250218,27950,28700,28700,27350,116656,3267390800,00,0.00,N,5,-900, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 6a750583a305..4a9559848328 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2490,2550,2580,2380,153,381885,00,0.00,N,2,70, 20250219,2420,2450,2470,2315,2334,5589100,00,0.00,N,5,-30, 20250218,2450,2515,2515,2410,1526,3716695,00,0.00,N,2,5, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 59b722b3eef5..2601fdfcfd03 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,60400,61500,62100,59100,624074,37666734800,00,0.00,N,2,1500, 20250219,58900,60800,61000,58700,479005,28425550900,00,0.00,N,5,-2100, 20250218,61000,60900,64100,60300,1158834,71795227500,00,0.00,N,2,1600, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 88f0b2fa73ea..1e84abe20f82 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2935,3045,3050,2900,15592,45884795,00,0.00,N,5,-110, 20250219,3045,3135,3140,2925,20535,63333885,00,0.00,N,5,-90, 20250218,3135,3195,3195,3115,9086,28584480,00,0.00,N,5,-10, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index ebcd9eb3f49f..6f1c7585c592 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,30800,31900,32200,30550,681679,21177221900,00,0.00,N,5,-900, 20250219,31700,34350,34350,31500,1440446,46636291400,00,0.00,N,5,-1500, 20250218,33200,31750,33200,31250,1185796,38609900700,00,0.00,N,2,1450, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 480385eed0be..dc8a77469877 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1300,1300,1300,1300,1,1300,00,0.00,N,3,0, 20250219,1300,1300,1300,1300,1,1300,00,0.00,N,3,0, 20250218,1300,1300,1300,1300,1,1300,00,0.00,N,3,0, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 65845abf0200..99be3c2d4209 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3000,3025,3025,2955,152709,454852300,00,0.00,N,3,0, 20250219,3000,3005,3030,2995,105504,317190615,00,0.00,N,5,-15, 20250218,3015,3040,3060,3000,97806,295153895,00,0.00,N,5,-45, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 096af628349c..7c3fd1ca682f 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,828,830,831,824,16060,13281197,00,0.00,N,5,-2, 20250219,830,828,836,825,42537,35282667,00,0.00,N,2,2, 20250218,828,823,830,819,73503,60457941,00,0.00,N,5,-2, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index d885dc602975..bde21e9f0cdb 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3060,2785,3380,2785,2665129,8463134080,00,0.00,N,2,260, 20250219,2800,2800,2840,2780,19816,55533050,00,0.00,N,5,-5, 20250218,2805,2820,2835,2725,16869,47316415,00,0.00,N,5,-15, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index aa35bcb2349d..173aaf07bffa 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14020,14200,14410,14000,79599,1124772020,00,0.00,N,5,-190, 20250219,14210,15000,15030,13720,377502,5381612860,00,0.00,N,5,-340, 20250218,14550,13050,14550,12810,243307,3545939880,00,0.00,N,2,1490, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 3462cd5a177e..35391fcd3244 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1537,1523,1564,1514,396048,611543764,00,0.00,N,2,18, 20250219,1519,1505,1530,1496,219692,333441409,00,0.00,N,2,14, 20250218,1505,1507,1519,1484,178574,266888935,00,0.00,N,5,-1, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index 430d2f5e143c..27eed5449c70 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6310,6420,6430,6250,11560,72855780,00,0.00,N,5,-50, 20250219,6360,6300,6500,6260,13380,84891790,00,0.00,N,2,10, 20250218,6350,6370,6400,6210,16378,103267240,00,0.00,N,5,-20, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index e0d963d97228..4a1f1d4f4b5f 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5120,5200,5280,4975,257247,1314743730,00,0.00,N,2,220, 20250219,4900,4820,4905,4820,46736,227851570,00,0.00,N,2,90, 20250218,4810,4860,4890,4810,32912,159822220,00,0.00,N,5,-50, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index 1275e1453c98..ebaaab460375 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7850,7900,7900,7770,20996,164401620,00,0.00,N,3,0, 20250219,7850,7890,7900,7740,30540,238428000,00,0.00,N,5,-10, 20250218,7860,7910,7910,7800,12202,95841650,00,0.00,N,5,-20, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 94070a4adc31..90e6524b034c 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21900,22800,22900,21900,203348,4535584450,00,0.00,N,5,-1000, 20250219,22900,20350,23250,20350,854197,19100941450,00,0.00,N,2,2600, 20250218,20300,20450,20550,19960,124028,2510356910,00,0.00,N,5,-100, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 675edc235f69..1519846ddccb 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3730,3730,3765,3665,26430,98311940,00,0.00,N,3,0, 20250219,3730,3610,3745,3560,53503,197134740,00,0.00,N,2,110, 20250218,3620,3550,3665,3520,35905,129164475,00,0.00,N,2,50, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index 600cbd3afa07..b121011099d2 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4625,4830,4830,4285,1504539,6733918225,00,0.00,N,5,-35, 20250219,4660,4670,5160,4620,6753722,33155543425,00,0.00,N,2,30, 20250218,4630,3995,4800,3975,14165386,63493479415,00,0.00,N,2,580, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index c50aecadce82..095c256154df 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,82700,83000,83400,81300,1698239,140113601100,00,0.00,N,2,500, 20250219,82200,82400,82600,81800,1334119,109796018400,00,0.00,N,2,100, 20250218,82100,81000,82300,80600,1279204,104679740200,00,0.00,N,2,1100, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index c7d3e19d98c1..4fe97c034b2e 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12780,12600,12850,12530,146666,1867690670,00,0.00,N,2,190, 20250219,12590,12670,12720,12580,179870,2271798170,00,0.00,N,5,-10, 20250218,12600,12730,12730,12560,116499,1466690750,00,0.00,N,5,-40, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 6853a24606cf..662649bc97c8 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7470,7700,7700,7440,74395,559180110,00,0.00,N,5,-230, 20250219,7700,7560,7740,7510,53135,406187910,00,0.00,N,2,120, 20250218,7580,7530,7600,7450,30517,230365970,00,0.00,N,2,50, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index f671316c3d59..d394273f1790 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5870,5880,5960,5820,34545,203325830,00,0.00,N,5,-50, 20250219,5920,6020,6020,5850,29837,175847340,00,0.00,N,2,30, 20250218,5890,5910,5980,5830,27210,159935500,00,0.00,N,2,20, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index 3b3d80ecc731..0d80b9f9e6ab 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8030,7910,8120,7730,242619,1908753500,00,0.00,N,2,90, 20250219,7940,8040,8120,7910,291055,2325677460,00,0.00,N,3,0, 20250218,7940,7880,8080,7730,653078,5169668650,00,0.00,N,2,370, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 191a8bdda87c..4c82d1529005 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1855,1894,1980,1850,366054,697344348,00,0.00,N,5,-13, 20250219,1868,1850,1873,1800,118581,217939330,00,0.00,N,2,49, 20250218,1819,1920,1926,1759,442767,798944941,00,0.00,N,5,-101, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index b71429a2bbfc..45b6ec0444cf 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14580,14390,14580,14100,14746,211346760,00,0.00,N,2,190, 20250219,14390,14400,14440,13980,29707,421241920,00,0.00,N,2,190, 20250218,14200,14620,14620,13910,53627,755945700,00,0.00,N,5,-240, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index 4642c8cca59d..c45dc3aabf16 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1342,1354,1380,1325,134512,181942258,00,0.00,N,5,-12, 20250219,1354,1336,1358,1301,174389,231814767,00,0.00,N,2,18, 20250218,1336,1387,1399,1325,240376,324343683,00,0.00,N,5,-51, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index 29c64e5ff24c..b884b0dbd882 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,411,411,411,411,0,0,00,0.00,Y,3,0, +20250224,411,411,411,411,0,0,00,0.00,Y,3,0, +20250221,411,411,411,411,0,0,00,0.00,Y,0,0, +20250220,411,411,411,411,0,0,00,0.00,Y,0,0, 20250219,411,411,411,411,0,0,00,0.00,Y,0,0, -20250218,411,411,411,411,0,0,00,0.00,Y,0,0, -20250217,411,411,411,411,0,0,00,0.00,Y,0,0, +20250218,411,411,411,411,0,0,00,0.00,N,0,0, +20250217,411,411,411,411,0,0,00,0.00,N,0,0, 20250214,411,411,411,411,0,0,00,0.00,N,0,0, 20250213,411,411,411,411,0,0,00,0.00,N,0,0, 20250212,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index d1aa5b23533b..5123981ea8f2 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,72600,73200,73400,72600,79,5780200,00,0.00,N,3,0, 20250219,72600,72600,73000,72600,252,18374900,00,0.00,N,5,-400, 20250218,73000,73100,73200,72500,141,10307600,00,0.00,N,2,600, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index a91668f8b74c..9723ae048157 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19870,20250,20850,19840,27543,555952770,00,0.00,N,5,-380, 20250219,20250,19450,20750,19440,56329,1144320830,00,0.00,N,2,810, 20250218,19440,19480,19640,19270,13241,257285300,00,0.00,N,5,-230, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index 9a5d9f9b6958..5d9a0d8981c0 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28150,29250,29500,27700,162746,4648742100,00,0.00,N,5,-700, 20250219,28850,28300,29800,27600,420451,12201901850,00,0.00,N,2,1400, 20250218,27450,26200,27950,25350,279874,7520935250,00,0.00,N,2,1300, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 6173f6a29d6e..4af992259ea0 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4855,4885,4920,4810,48393,236007970,00,0.00,N,5,-15, 20250219,4870,4710,4880,4710,100695,486261700,00,0.00,N,2,155, 20250218,4715,4745,4780,4660,69143,324854985,00,0.00,N,5,-30, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 19ca3a378d84..a253a47cec7b 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,65000,65700,66000,64200,49887,3247210100,00,0.00,N,5,-700, 20250219,65700,65300,66200,65000,45411,2984352900,00,0.00,N,2,400, 20250218,65300,64300,65900,63900,48900,3190021900,00,0.00,N,2,1000, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 5578ad4a170d..741ebb826318 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16550,16700,16880,16470,60484,1006917920,00,0.00,N,5,-410, 20250219,16960,17110,17240,16300,69752,1184410740,00,0.00,N,2,60, 20250218,16900,16610,17220,16340,78276,1319085870,00,0.00,N,2,460, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 8176f6c50092..e0e43fb7ea09 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,33700,36150,36400,33100,1028188,35354021850,00,0.00,N,5,-3200, 20250219,36900,37700,37700,36100,1038596,38292231850,00,0.00,N,5,-1100, 20250218,38000,35550,38600,34500,2921263,107780769450,00,0.00,N,2,2950, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index e0cf1560e924..f921c43998db 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31600,31700,31700,31350,19044,599914550,00,0.00,N,3,0, 20250219,31600,31400,31800,31300,32322,1019185250,00,0.00,N,2,200, 20250218,31400,31000,31550,30900,21721,677457400,00,0.00,N,2,200, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index b9952d704239..fe6d57b26505 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15040,15720,16500,15040,2271753,36042013370,00,0.00,N,5,-230, 20250219,15270,15910,15920,15180,940628,14529679390,00,0.00,N,5,-540, 20250218,15810,15880,16330,15650,2365872,37821830730,00,0.00,N,2,330, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index e012bd0e3b04..8848c9a3ff3a 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250224,4100,4100,4100,4100,0,0,00,0.00,Y,3,0, +20250221,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250220,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, 20250219,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250218,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, -20250217,4100,4100,4100,4100,0,0,00,0.00,Y,0,0, +20250218,4100,4100,4100,4100,0,0,00,0.00,N,0,0, +20250217,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250214,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250213,4100,4100,4100,4100,0,0,00,0.00,N,0,0, 20250212,4100,4100,4100,4100,0,0,00,0.00,N,0,0, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index f4eb33c843d9..0e4f7f3f40fc 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9310,9390,9740,9200,98052,922847240,00,0.00,N,2,70, 20250219,9240,9330,9400,8950,62601,573967010,00,0.00,N,5,-80, 20250218,9320,9150,9390,9150,34097,314686830,00,0.00,N,2,70, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 6b082e8c3be9..b31a164ff984 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4140,4230,4275,4140,605384,2532304075,00,0.00,N,5,-140, 20250219,4280,4395,4400,4255,570243,2452588420,00,0.00,N,5,-105, 20250218,4385,4395,4445,4350,593759,2605522360,00,0.00,N,2,50, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 51bf35bc8395..9fd14c0ef779 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7550,7520,7600,7350,12053,90497480,00,0.00,N,2,30, 20250219,7520,7470,7690,7350,29473,220302810,00,0.00,N,5,-20, 20250218,7540,7160,7610,7160,30127,225064440,00,0.00,N,2,310, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 44aa69c93179..17d5f21ef0c1 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3915,3905,3935,3860,11238,43588725,00,0.00,N,2,40, 20250219,3875,3965,3965,3860,8431,32759635,00,0.00,N,5,-30, 20250218,3905,4005,4030,3855,35106,138201070,00,0.00,N,5,-120, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 4cb8912e3e52..c802d28e91ea 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2595,2605,2625,2570,72807,189508295,00,0.00,N,2,5, 20250219,2590,2575,2625,2570,80720,209065710,00,0.00,N,3,0, 20250218,2590,2625,2625,2565,73571,190638730,00,0.00,N,2,20, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index d967ec6cfe51..83c451c8f2ac 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8420,8350,8550,8340,5652,47621690,00,0.00,N,3,0, 20250219,8420,8460,8670,8330,6037,50826990,00,0.00,N,5,-40, 20250218,8460,8670,8750,8460,8570,73074670,00,0.00,N,5,-210, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 1aeab636c5ef..66f4674c55c4 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,485,488,491,467,646673,309467406,00,0.00,N,2,9, 20250219,476,460,488,459,536357,255272032,00,0.00,N,2,18, 20250218,458,463,476,455,320560,147356644,00,0.00,N,5,-6, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 90593bc21cff..6715a11989e8 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2750,2775,2800,2700,28914,79049740,00,0.00,N,5,-20, 20250219,2770,2800,2850,2750,46090,128803175,00,0.00,N,5,-35, 20250218,2805,2770,2850,2745,31536,87602725,00,0.00,N,2,35, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 48e0efd3466f..40873b0d2249 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4980,5000,5000,4935,7280,36207870,00,0.00,N,2,20, 20250219,4960,4925,5000,4865,12840,63558220,00,0.00,N,2,100, 20250218,4860,4925,4925,4860,8893,43367985,00,0.00,N,5,-20, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 943956ac724a..7773a0346c8b 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17050,18400,18400,16840,225875,3929999000,00,0.00,N,5,-1330, 20250219,18380,17500,18390,17500,214653,3885477710,00,0.00,N,2,950, 20250218,17430,17500,17840,17230,86395,1503124730,00,0.00,N,5,-210, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index 76c1160b1336..d863b0c03b2d 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7400,7450,7480,7390,5790,42959710,00,0.00,N,5,-50, 20250219,7450,7430,7490,7320,21479,158726280,00,0.00,N,2,60, 20250218,7390,7570,7600,7360,38189,283180550,00,0.00,N,5,-180, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index f1d795a40f69..d098b4f3c624 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17160,17250,17350,16920,6269,106832520,00,0.00,N,5,-20, 20250219,17180,16630,17340,16630,21279,364769190,00,0.00,N,2,380, 20250218,16800,16300,16850,16220,16515,272797920,00,0.00,N,2,500, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index c3a1395c2b19..f66ef54b23cf 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5030,5210,5270,4990,13487,68252310,00,0.00,N,5,-240, 20250219,5270,5140,5280,5100,2234,11664360,00,0.00,N,2,90, 20250218,5180,5100,5210,5050,3321,17078080,00,0.00,N,2,40, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 08cbbdfe4bd2..bd580fc81182 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,44300,44100,44800,43550,42627,1878376350,00,0.00,N,5,-100, 20250219,44400,44100,45350,44100,54173,2423836350,00,0.00,N,5,-200, 20250218,44600,43150,44900,43150,69632,3091690800,00,0.00,N,2,900, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 9ee2b110057e..48e9ec2b1120 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250224,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250221,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250220,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, 20250219,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250218,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250217,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250218,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250217,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250214,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250213,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250212,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index cdaeb43d31e3..5b367403b20f 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,42500,42150,43950,40450,733767,30929108800,00,0.00,N,2,500, 20250219,42000,40850,42050,39850,440502,18089994250,00,0.00,N,2,1350, 20250218,40650,41000,41300,40300,179587,7298380250,00,0.00,N,5,-350, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 70a5fe18317e..ca88444dc357 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1282,1299,1299,1107,9,11249,00,0.00,N,2,45, 20250219,1237,1259,1259,1109,5,6080,00,0.00,N,5,-42, 20250218,1279,1298,1298,1279,53,67866,00,0.00,N,2,41, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 5802302f3bee..b656012ddc99 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25000,27300,27400,25000,497733,12961407800,00,0.00,N,5,-3150, 20250219,28150,27200,28150,26450,709683,19391708550,00,0.00,N,2,850, 20250218,27300,27850,28000,27100,391129,10767403550,00,0.00,N,5,-400, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 92ab8a1fddcd..4e406d46213b 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,42700,43250,43750,42250,359179,15422170950,00,0.00,N,5,-400, 20250219,43100,41350,43200,41200,530147,22466806950,00,0.00,N,2,1600, 20250218,41500,41900,42100,41100,343339,14230763850,00,0.00,N,2,650, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 40629c068731..698ad79b368c 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2385,2450,2520,2310,2721133,6511243010,00,0.00,N,5,-135, 20250219,2520,2395,2600,2350,3954777,9890267105,00,0.00,N,2,150, 20250218,2370,2350,2410,2305,1968679,4649639690,00,0.00,N,3,0, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index f438ef071240..b4849fb7e8e3 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11400,11250,11560,11190,235104,2683634370,00,0.00,N,2,270, 20250219,11130,11040,11180,11030,105985,1179364460,00,0.00,N,2,60, 20250218,11070,11160,11200,10960,137398,1516998570,00,0.00,N,5,-130, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index c711f0f7b578..11067eb8793c 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9120,9320,9540,9090,336755,3135179100,00,0.00,N,5,-180, 20250219,9300,9130,9500,9060,319932,2982782390,00,0.00,N,2,250, 20250218,9050,9220,9220,9030,108703,987336180,00,0.00,N,5,-120, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index 9f351649c206..1c3f9e271f3a 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1793,1802,1802,1764,19966,35691600,00,0.00,N,5,-4, 20250219,1797,1762,1827,1762,51648,92678333,00,0.00,N,2,15, 20250218,1782,1768,1795,1750,30305,53921339,00,0.00,N,2,14, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 40d6b6d4be13..26e1ab261c00 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,517,522,524,516,91221,47328531,00,0.00,N,5,-5, 20250219,522,520,525,518,113212,59072037,00,0.00,N,2,2, 20250218,520,517,525,512,95766,49670785,00,0.00,N,2,2, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index aa9194d08667..a3f6e805cf28 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7980,8180,8190,7870,208244,1655511820,00,0.00,N,5,-220, 20250219,8200,8000,8220,7960,193867,1572686170,00,0.00,N,2,210, 20250218,7990,7850,8330,7720,435261,3521758330,00,0.00,N,2,130, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 9a9e0ec273d4..9792fa3f6d3a 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23450,23650,24100,23350,225984,5350872200,00,0.00,N,2,100, 20250219,23350,23550,23550,22500,243814,5630740150,00,0.00,N,2,200, 20250218,23150,24250,24550,23050,280580,6611032850,00,0.00,N,5,-1100, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index b94ec869db59..6b33b36045a4 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2795,2800,2800,2380,585,1394795,00,0.00,N,3,0, 20250219,2795,2795,2795,2795,1,2795,00,0.00,N,3,0, 20250218,2795,2795,2795,2795,1,2795,00,0.00,N,2,80, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 7654c0e7092b..a8f9c5388b4e 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1345,1350,1368,1331,100879,136079553,00,0.00,N,5,-5, 20250219,1350,1320,1358,1308,181087,242341442,00,0.00,N,2,32, 20250218,1318,1303,1325,1275,143461,187565536,00,0.00,N,2,14, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index b0427ad33761..67c7526abc10 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5620,5760,5800,5540,257790,1459092810,00,0.00,N,5,-260, 20250219,5880,5160,6040,5140,845613,4787388070,00,0.00,N,2,700, 20250218,5180,5200,5330,5090,149281,774774030,00,0.00,N,2,10, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index bb05dc062ee0..6fa4acd0167b 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,38000,35850,38000,35850,39106,1446828050,00,0.00,N,2,2000, 20250219,36000,35450,36400,35150,23279,835458100,00,0.00,N,2,150, 20250218,35850,35550,36000,35250,14958,530861750,00,0.00,N,5,-250, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index a8cf6576974e..7fe41ee9174d 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7380,7700,7750,7350,355677,2687272540,00,0.00,N,5,-140, 20250219,7520,7490,7550,7020,238903,1772598420,00,0.00,N,2,30, 20250218,7490,7600,7630,7450,356470,2683424290,00,0.00,N,2,160, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 2ae33133393c..03121ad9e2b1 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9850,10090,10240,9680,835526,8302953340,00,0.00,N,5,-350, 20250219,10200,10350,10390,10120,593480,6061600930,00,0.00,N,5,-150, 20250218,10350,10530,10660,10220,772820,8030382570,00,0.00,N,5,-90, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index d70a88ecd185..d578fd5457c8 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,601,599,601,590,87712,52261052,00,0.00,N,2,4, 20250219,597,612,612,589,159333,94893843,00,0.00,N,5,-11, 20250218,608,609,614,597,112150,67715358,00,0.00,N,5,-4, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 8fa3d6173f50..bbd93646e0b8 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11960,12600,12880,11900,1389112,17275910110,00,0.00,N,2,140, 20250219,11820,11820,11860,11510,354837,4152297390,00,0.00,N,5,-180, 20250218,12000,11850,12030,11750,229746,2737118100,00,0.00,N,2,100, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 1cc5ac1ad8cd..590e5f2bff1b 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,379,380,380,370,41885,15682647,00,0.00,N,5,-1, 20250219,380,389,390,374,24061,9122355,00,0.00,N,2,6, 20250218,374,370,377,366,69477,25862080,00,0.00,N,2,4, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index 7ef31744d5bf..1aedbb0527f2 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2370,2395,2465,2350,25773,61227325,00,0.00,N,5,-25, 20250219,2395,2400,2420,2345,20198,48101410,00,0.00,N,5,-5, 20250218,2400,2380,2400,2355,10606,25189010,00,0.00,N,2,25, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 1de783aff288..e8dd9f4f78ee 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2225,2455,2460,2225,653992,1506988485,00,0.00,N,5,-230, 20250219,2455,2455,2495,2395,314546,768348510,00,0.00,N,5,-10, 20250218,2465,2420,2630,2375,647206,1612417795,00,0.00,N,2,50, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 8a342a070f00..c9167dc33bbe 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,897,683,900,682,878,600512,00,0.00,N,2,95, 20250219,802,620,804,620,162,121026,00,0.00,N,2,102, 20250218,700,784,784,670,505,355156,00,0.00,N,5,-85, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index 428d1c770140..7fe194b72d78 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8150,8190,8210,8100,94025,767499870,00,0.00,N,2,40, 20250219,8110,8110,8140,8060,74111,600483540,00,0.00,N,2,70, 20250218,8040,7980,8130,7980,48594,390105050,00,0.00,N,2,60, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 897ba6eb4556..cf79e4cd6dda 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1179,1169,1200,1130,342338,400487636,00,0.00,N,2,22, 20250219,1157,1067,1186,1067,703971,813405753,00,0.00,N,2,90, 20250218,1067,1035,1130,1034,409033,436273706,00,0.00,N,2,12, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index 2ddf304779f7..3999ad1e6da4 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10750,11200,11200,10690,258211,2802214880,00,0.00,N,5,-430, 20250219,11180,11550,11590,11060,449201,5063475540,00,0.00,N,5,-180, 20250218,11360,10810,11500,10630,1039194,11607558600,00,0.00,N,2,760, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index 9178f343943e..09673dbbac51 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,329,334,335,326,165668,54621351,00,0.00,N,5,-2, 20250219,331,334,338,328,342985,113778596,00,0.00,N,2,1, 20250218,330,324,334,324,142883,47066883,00,0.00,N,2,2, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index 2c68a3b3e01a..8942831043cb 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10720,10890,11030,10700,137813,1487964420,00,0.00,N,5,-260, 20250219,10980,11010,11070,10900,148227,1630452590,00,0.00,N,2,20, 20250218,10960,11040,11090,10820,124868,1367295660,00,0.00,N,2,10, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index 3bef29ffcbbe..a6e630473add 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3745,3735,3840,3625,170213,636401875,00,0.00,N,5,-5, 20250219,3750,3710,3790,3675,135981,508639200,00,0.00,N,2,30, 20250218,3720,3680,3735,3580,149200,542135350,00,0.00,N,2,70, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 9fd262bc0a13..615734723a37 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250224,24900,24900,24900,24900,0,0,00,0.00,Y,3,0, +20250221,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250220,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, 20250219,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250218,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, -20250217,24900,24900,24900,24900,0,0,00,0.00,Y,0,0, +20250218,24900,24900,24900,24900,0,0,00,0.00,N,0,0, +20250217,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250214,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250213,24900,24900,24900,24900,0,0,00,0.00,N,0,0, 20250212,24900,24900,24900,24900,0,0,00,0.00,N,0,0, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index a4290fdf51e2..ef9437d4ac0e 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,500,503,506,494,102314,50948021,00,0.00,N,5,-3, 20250219,503,506,513,501,97896,49427237,00,0.00,N,5,-5, 20250218,508,505,536,502,217461,111669333,00,0.00,N,2,9, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index fb2fcfb82c3c..9568245a506a 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6060,6040,6110,5970,129378,779844910,00,0.00,N,5,-30, 20250219,6090,6210,6220,5960,262131,1587625020,00,0.00,N,5,-150, 20250218,6240,5810,6250,5760,637319,3863133060,00,0.00,N,2,440, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 85d11f110b20..39058025af53 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16850,17580,17920,16850,1625775,28125855190,00,0.00,N,5,-490, 20250219,17340,17890,18770,16520,5699106,99563907090,00,0.00,N,2,1040, 20250218,16300,16380,17350,16150,2794345,46581557570,00,0.00,N,5,-390, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index e41efda4f29c..73d6fa50b809 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,96900,97100,97100,96400,814,78670800,00,0.00,N,5,-200, 20250219,97100,96200,97300,96200,1287,124509700,00,0.00,N,2,400, 20250218,96700,97200,97500,95900,2017,194836200,00,0.00,N,5,-200, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 99cd81bc51e4..089167691167 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,35200,34400,36150,34000,453171,16036435900,00,0.00,N,2,800, 20250219,34400,34600,34700,34000,195127,6701197950,00,0.00,N,5,-200, 20250218,34600,31250,34800,30900,806760,26656384250,00,0.00,N,2,3950, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index a6e079097d05..177297260b84 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13130,13060,13160,13020,7473,98061650,00,0.00,N,2,10, 20250219,13120,12960,13150,12960,12045,157863330,00,0.00,N,2,100, 20250218,13020,12860,13150,12860,4100,53367170,00,0.00,N,2,90, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 58750b15e135..f65da9e5d9f6 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,844,844,844,844,2,1688,00,0.00,N,4,-148, +20250224,969,970,970,970,0,0,00,0.00,Y,5,-1, +20250221,970,970,970,970,5,4850,00,0.00,Y,1,126, +20250220,844,844,844,844,2,1688,00,0.00,Y,4,-148, 20250219,992,992,992,992,1,992,00,0.00,N,5,-3, 20250218,995,999,999,995,59,58725,00,0.00,N,2,65, 20250217,930,930,930,930,1,930,00,0.00,N,5,-5, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index a5cac3476fbd..2f1a48ce5f03 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3600,3550,3630,3550,46536,167203375,00,0.00,N,2,50, 20250219,3550,3515,3570,3515,32636,115715775,00,0.00,N,2,35, 20250218,3515,3500,3525,3500,22785,80088350,00,0.00,N,5,-10, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 2581442e896c..e624aba9e142 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,71700,72100,73900,70700,196801,14237159500,00,0.00,N,5,-300, 20250219,72000,67900,72100,67600,258410,18237014500,00,0.00,N,2,4400, 20250218,67600,67700,68100,66200,83737,5630700100,00,0.00,N,2,700, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 5c14ab767f25..cba1f7cfd972 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250224,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250221,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250220,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, 20250219,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250218,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250217,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250218,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250217,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250214,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250213,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250212,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 620b1609b66e..568faf8b90c0 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1400,1426,1426,1383,139565,195556004,00,0.00,N,5,-26, 20250219,1426,1393,1427,1345,240779,336684967,00,0.00,N,2,33, 20250218,1393,1382,1399,1360,163101,225765664,00,0.00,N,2,14, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index 34a667de726b..fbf908a5c195 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1554,1535,1562,1521,124962,191268096,00,0.00,N,2,6, 20250219,1548,1519,1555,1519,23170,35673875,00,0.00,N,2,29, 20250218,1519,1491,1534,1489,77340,116671721,00,0.00,N,2,13, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 6536e496fe1c..f676ddf46938 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5570,5600,5600,5530,6396,35594050,00,0.00,N,5,-20, 20250219,5590,5560,5590,5530,16988,94320110,00,0.00,N,3,0, 20250218,5590,5590,5610,5560,6371,35576910,00,0.00,N,3,0, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index a6d2ccc67091..f071b77dba3b 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1271,1279,1284,1270,24920,31794648,00,0.00,N,5,-8, 20250219,1279,1267,1285,1263,71470,91339735,00,0.00,N,2,12, 20250218,1267,1290,1294,1260,40197,51180918,00,0.00,N,5,-7, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 06b98e50eb4e..dff2da355fcf 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3020,3045,3060,2965,71942,216816395,00,0.00,N,5,-25, 20250219,3045,2975,3060,2960,71647,217299940,00,0.00,N,2,65, 20250218,2980,2985,3010,2940,78240,232335555,00,0.00,N,2,30, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 1a9a5fed9a21..5d3cbac94bef 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14000,14260,14490,13930,69221,974309390,00,0.00,N,5,-270, 20250219,14270,14070,15000,14050,202477,2937351030,00,0.00,N,2,220, 20250218,14050,14050,14300,13900,70594,991055700,00,0.00,N,3,0, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index d2693b92a571..132c8bbcfa1b 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1904,1912,1912,1854,6351,11873736,00,0.00,N,2,10, 20250219,1894,1875,1930,1871,3984,7515528,00,0.00,N,2,7, 20250218,1887,1861,1889,1858,6526,12198682,00,0.00,N,2,17, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 0a679513fb42..d29078246ea1 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1582,1698,1698,1500,17525,27462109,00,0.00,N,5,-8, 20250219,1590,1560,1694,1539,15379,24164523,00,0.00,N,5,-27, 20250218,1617,1698,1698,1515,348,537088,00,0.00,N,2,77, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index c1f23fb66952..14fc82b350ae 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,60200,57400,62000,56300,2713656,161852626300,00,0.00,N,2,7000, 20250219,53200,51200,53400,51200,249508,12991367800,00,0.00,N,2,1300, 20250218,51900,51000,52400,51000,105002,5449514200,00,0.00,N,2,400, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index 2007053c7c92..346dee47d4a2 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8000,8020,8040,7970,15784,126193960,00,0.00,N,5,-40, 20250219,8040,8000,8050,7940,39928,319007490,00,0.00,N,2,40, 20250218,8000,7910,8010,7910,26272,209309330,00,0.00,N,2,90, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index b7412c896520..281e85e2c0b1 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5960,5950,6030,5880,97126,579070410,00,0.00,N,2,30, 20250219,5930,5890,5970,5840,72792,429909900,00,0.00,N,2,50, 20250218,5880,5890,5930,5790,93489,546251030,00,0.00,N,5,-40, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index e44337a490e5..6efd42bc1f54 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1460,1548,1677,1441,4052212,6272829186,00,0.00,N,2,8, 20250219,1452,1543,1543,1432,1680524,2447337451,00,0.00,N,5,-112, 20250218,1564,1631,1640,1545,1450346,2282025361,00,0.00,N,5,-76, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index a5da02a87672..d30e4f86a613 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2725,2740,2770,2685,115672,315643650,00,0.00,N,5,-25, 20250219,2750,2720,2770,2715,194752,534014825,00,0.00,N,2,35, 20250218,2715,2785,2785,2685,258099,703659660,00,0.00,N,5,-70, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index 0ffd3de8a08d..aa65d202a780 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24000,23200,25000,22500,383729,9255261200,00,0.00,N,2,1250, 20250219,22750,21700,23000,21300,136798,3062912900,00,0.00,N,2,1100, 20250218,21650,21200,21850,21200,82341,1770142500,00,0.00,N,2,250, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 465ae5807d62..eed39ff938ae 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4475,4515,4515,4420,174767,778450550,00,0.00,N,5,-35, 20250219,4510,4435,4560,4415,298971,1343679600,00,0.00,N,2,35, 20250218,4475,4440,4475,4390,258638,1148244135,00,0.00,N,2,65, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index 5ef140cae81e..b51b2cef4ebe 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8090,8180,8180,7850,84620,679808120,00,0.00,N,2,220, 20250219,7870,7770,7920,7690,59483,464546850,00,0.00,N,2,130, 20250218,7740,7780,7850,7660,14801,114827540,00,0.00,N,5,-40, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 2ed4b8257df5..8b3b9dd1e5dc 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2580,2555,2600,2550,71649,184573535,00,0.00,N,2,40, 20250219,2540,2535,2555,2520,43877,111920055,00,0.00,N,3,0, 20250218,2540,2600,2600,2525,42679,108435615,00,0.00,N,5,-25, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index 49bae0a82f9f..f8dd17d67650 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6760,7040,7040,6640,898369,6136825580,00,0.00,N,2,360, 20250219,6400,6340,6420,6280,59070,376521320,00,0.00,N,2,60, 20250218,6340,6380,6410,6300,26376,167352430,00,0.00,N,5,-50, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index 5410a022dc3a..839579598080 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2930,2910,2980,2895,13259,38818180,00,0.00,N,2,10, 20250219,2920,2885,2935,2875,30211,87674430,00,0.00,N,2,35, 20250218,2885,2885,2895,2865,12847,36994475,00,0.00,N,3,0, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index e82083569a4a..33301c0031bc 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1448,1431,1497,1429,3673,5346663,00,0.00,N,3,0, 20250219,1448,1449,1455,1421,10671,15346930,00,0.00,N,5,-1, 20250218,1449,1434,1460,1420,10664,15313561,00,0.00,N,5,-2, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 6ac46df76412..f43c87998aa6 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1185,1185,1198,1161,6919,8221719,00,0.00,N,3,0, 20250219,1185,1198,1198,1154,9943,11681672,00,0.00,N,2,3, 20250218,1182,1197,1197,1174,6971,8220857,00,0.00,N,2,2, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 9bd57fe82191..ad3244b344c6 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20600,21050,21300,20450,50307,1043336050,00,0.00,N,5,-450, 20250219,21050,21250,21650,21050,41338,881478150,00,0.00,N,5,-150, 20250218,21200,21400,21550,21000,49501,1049802900,00,0.00,N,5,-200, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 83c1415fa361..6995ae4ccbdc 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2580,2575,2590,2570,98200,253065960,00,0.00,N,2,5, 20250219,2575,2580,2590,2550,176751,454751980,00,0.00,N,2,15, 20250218,2560,2580,2580,2555,138047,353945315,00,0.00,N,5,-20, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index b428cbbed1f5..7fcbf2c96d20 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6220,6360,6410,6200,145483,911944170,00,0.00,N,5,-130, 20250219,6350,6600,6630,6350,155665,1003649680,00,0.00,N,5,-80, 20250218,6430,6740,6750,6300,385969,2503859020,00,0.00,N,5,-420, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 887d72cc7cfa..54575f3e4712 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2990,2935,3025,2920,224329,667454790,00,0.00,N,2,55, 20250219,2935,2915,2935,2890,88021,256912760,00,0.00,N,2,20, 20250218,2915,2890,2915,2865,101298,293501195,00,0.00,N,2,30, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index 0dfa6ac30753..9d24741bdd22 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6690,6830,6970,6620,409648,2785325220,00,0.00,N,2,20, 20250219,6670,6610,6800,6600,238855,1599638310,00,0.00,N,2,30, 20250218,6640,6600,6690,6510,142695,943138850,00,0.00,N,5,-10, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index c0bde46eeb93..65deb9300b07 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27000,28100,28100,26900,22534,617774350,00,0.00,N,5,-800, 20250219,27800,27000,28200,26800,21897,605029000,00,0.00,N,2,1200, 20250218,26600,26350,26900,25900,18735,494941750,00,0.00,N,2,500, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 82742c424835..621dc6b2db59 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3530,3455,3615,3420,293526,1039153275,00,0.00,N,2,75, 20250219,3455,3375,3455,3330,122955,419438405,00,0.00,N,2,115, 20250218,3340,3340,3370,3310,105893,352524725,00,0.00,N,5,-10, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 927c93235194..5b90f904bcff 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3000,2980,3040,2975,70277,211434525,00,0.00,N,2,25, 20250219,2975,2945,3020,2915,45847,136320670,00,0.00,N,2,30, 20250218,2945,2900,2950,2900,44706,130821645,00,0.00,N,2,15, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index 9d42ffd6f5cc..61cd55418e98 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1486,1382,1508,1373,1085118,1584247848,00,0.00,N,2,108, 20250219,1378,1350,1381,1303,366954,490563744,00,0.00,N,2,37, 20250218,1341,1380,1380,1321,244766,329445485,00,0.00,N,5,-19, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index e2851aeb51a4..baad89ce8358 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19100,20000,20100,19030,488754,9463897220,00,0.00,N,5,-810, 20250219,19910,20150,20600,19830,391266,7868698760,00,0.00,N,5,-140, 20250218,20050,20400,21150,19940,599488,12224645120,00,0.00,N,5,-400, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 9cebbb35e67a..f8ca35fdbaec 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21250,21750,21750,21100,23098,492989400,00,0.00,N,5,-350, 20250219,21600,22250,22250,21400,24233,524556600,00,0.00,N,5,-300, 20250218,21900,21800,22350,21550,56507,1240095200,00,0.00,N,2,500, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index d7c1498ccf2d..90a51a62b1d6 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12740,13610,13610,12740,113098,1481346700,00,0.00,N,5,-920, 20250219,13660,14000,14010,13500,80074,1095029270,00,0.00,N,5,-240, 20250218,13900,14030,14120,13880,56179,784335440,00,0.00,N,5,-200, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index 7f3b889992de..5a93a5d78fc8 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3725,3770,3770,3670,29635,109811535,00,0.00,N,5,-5, 20250219,3730,3700,3760,3695,41892,156275505,00,0.00,N,2,30, 20250218,3700,3740,3765,3700,30587,113633835,00,0.00,N,5,-35, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index 52d743d55ab7..dc05111c2d1f 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5860,6110,6170,5810,98173,582007620,00,0.00,N,5,-240, 20250219,6100,5950,6140,5950,70684,428218430,00,0.00,N,2,150, 20250218,5950,5950,6300,5860,105427,630404670,00,0.00,N,2,50, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index 0b820ae3b1fe..e2715e4fae7c 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1470,1500,1535,1470,14884,22049810,00,0.00,N,5,-26, 20250219,1496,1499,1518,1491,145344,217296295,00,0.00,N,5,-3, 20250218,1499,1488,1500,1457,18365,27241766,00,0.00,N,5,-1, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index 181187b72fcb..4f1d03baab09 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6230,6300,6300,6210,5610,34947790,00,0.00,N,5,-70, 20250219,6300,6230,6350,6150,5979,37408050,00,0.00,N,2,70, 20250218,6230,6140,6310,6100,10254,63759700,00,0.00,N,2,30, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 8f062406dd6f..3d003fd90fad 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1400,1420,1437,1392,67658,95323020,00,0.00,N,2,3, 20250219,1397,1392,1420,1365,93033,129744743,00,0.00,N,2,21, 20250218,1376,1362,1392,1348,74148,101197498,00,0.00,N,2,3, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 95683e1d64b6..a5eb75cbc718 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3135,3145,3165,3120,161300,506542045,00,0.00,N,5,-20, 20250219,3155,3225,3225,3135,189876,600288400,00,0.00,N,5,-5, 20250218,3160,3220,3230,3140,584742,1860956350,00,0.00,N,5,-40, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index 002494d3717a..d977f153bf1c 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3350,3320,3385,3300,236526,792491420,00,0.00,N,2,50, 20250219,3300,3290,3330,3275,177363,585807780,00,0.00,N,3,0, 20250218,3300,3205,3525,3205,1257115,4242567770,00,0.00,N,2,95, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 0a5444f5f629..b81fdec8b4e7 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,269500,264500,274000,262000,96762,26207540000,00,0.00,N,2,5500, 20250219,264000,263000,265500,261000,30565,8058260000,00,0.00,N,2,1500, 20250218,262500,262000,264500,257000,32335,8462539500,00,0.00,N,2,1500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index b456010c060d..8693642b14fa 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2400,2420,2430,2395,84603,203895635,00,0.00,N,5,-20, 20250219,2420,2370,2450,2370,200564,482370280,00,0.00,N,2,40, 20250218,2380,2385,2405,2355,59077,140316700,00,0.00,N,5,-15, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index 6f17826a7395..dd2bae67ceac 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,990,970,990,957,157458,154161571,00,0.00,N,2,25, 20250219,965,964,995,961,164619,160616763,00,0.00,N,5,-7, 20250218,972,962,983,955,102222,98866944,00,0.00,N,2,2, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index c4de33179e52..ff3d611c29be 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3045,3060,3060,3005,8264,25041770,00,0.00,N,5,-15, 20250219,3060,3060,3085,3015,18899,57638000,00,0.00,N,5,-5, 20250218,3065,2985,3070,2985,20679,62765235,00,0.00,N,2,60, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index 9941e62f7293..bdf1e7a0b025 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2715,2745,2760,2710,68935,187893185,00,0.00,N,5,-40, 20250219,2755,2745,2760,2720,57674,158009645,00,0.00,N,2,10, 20250218,2745,2760,2770,2720,62811,171952320,00,0.00,N,3,0, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index dce24f447d2f..1dbd00b482db 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4645,4645,4660,4645,4368,20317750,00,0.00,N,5,-20, 20250219,4665,4670,4690,4645,13577,63252880,00,0.00,N,5,-25, 20250218,4690,4730,4735,4670,10416,48867805,00,0.00,N,5,-35, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index 492ee94780fe..7473e254fb2b 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11690,12100,12100,11670,392199,4635964010,00,0.00,N,5,-460, 20250219,12150,12600,12600,12030,647977,7942325320,00,0.00,N,5,-260, 20250218,12410,12110,12600,12050,1655966,20386556100,00,0.00,N,2,510, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index 450a71b8b49f..1a3d81802b97 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1864,1870,1900,1850,72103,134855840,00,0.00,N,5,-36, 20250219,1900,1862,1918,1859,21105,39544769,00,0.00,N,2,38, 20250218,1862,1900,1915,1859,33684,63261947,00,0.00,N,5,-53, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 22cc5390ee45..bfb93bcc81fe 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6700,6650,6740,6600,85393,569879970,00,0.00,N,2,100, 20250219,6600,6650,6700,6510,60279,399589890,00,0.00,N,5,-70, 20250218,6670,6770,6770,6570,80516,535123350,00,0.00,N,5,-80, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index e7c390e54e73..7b5bbf2cd104 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,912,921,921,892,66081,60170482,00,0.00,N,5,-5, 20250219,917,910,918,910,30299,27743744,00,0.00,N,2,4, 20250218,913,902,918,900,71731,65018323,00,0.00,N,2,3, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 5f6b71458be7..681ba892b3fe 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1499,1514,1522,1498,31459,47393803,00,0.00,N,5,-21, 20250219,1520,1555,1555,1467,54047,80940109,00,0.00,N,2,8, 20250218,1512,1510,1534,1494,22020,33293409,00,0.00,N,5,-11, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 8f84a51a8468..f88e606e63a7 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,877,879,879,874,8107,7108737,00,0.00,N,2,1, 20250219,876,872,880,871,28310,24690849,00,0.00,N,2,1, 20250218,875,879,881,874,51043,44722165,00,0.00,N,5,-5, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index 0826a4312bbb..217bd686a823 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4500,4520,4525,4450,9970,44831190,00,0.00,N,5,-25, 20250219,4525,4495,4600,4495,22862,103431005,00,0.00,N,2,30, 20250218,4495,4485,4530,4445,28986,130080845,00,0.00,N,2,5, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index 6890d935ba2e..5fcfe683fc7f 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,49650,47800,51200,47800,153412,7666283000,00,0.00,N,2,1650, 20250219,48000,48200,49450,47600,58547,2831884500,00,0.00,N,2,600, 20250218,47400,48250,48450,46700,33521,1585901150,00,0.00,N,5,-650, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index 9581c11f57b8..8056d7d67ba9 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2960,3000,3015,2940,116276,345606790,00,0.00,N,5,-25, 20250219,2985,2990,3000,2950,140227,417242100,00,0.00,N,3,0, 20250218,2985,2960,2995,2935,128523,380865485,00,0.00,N,2,30, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 0841cd6a6300..df34fb89ffdb 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2100,2090,2130,2050,1079606,2259251860,00,0.00,N,2,15, 20250219,2085,1980,2170,1980,3701353,7752623287,00,0.00,N,2,100, 20250218,1985,2000,2010,1982,408606,813929758,00,0.00,N,5,-8, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 8a22d760e354..eb1995540d2b 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1050,1110,1136,1050,992222,1076539479,00,0.00,N,5,-27, 20250219,1077,1081,1090,1061,391390,419185717,00,0.00,N,5,-14, 20250218,1091,1072,1099,1057,510522,547884768,00,0.00,N,2,19, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 2fba8a9ae1f6..d5fd7ef79153 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,32600,34000,34350,32400,288906,9544105600,00,0.00,N,5,-1550, 20250219,34150,33700,35500,33650,498951,17271101500,00,0.00,N,2,950, 20250218,33200,32700,33450,32450,347940,11441963850,00,0.00,N,2,1000, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index da165c317c5f..541bdd66fef1 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2170,2165,2215,2145,50703,110270630,00,0.00,N,2,15, 20250219,2155,2145,2155,2120,42949,91842115,00,0.00,N,2,10, 20250218,2145,2155,2170,2135,51327,110424605,00,0.00,N,5,-30, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index a71fdf588d23..c177f1c3998f 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1178,1269,1270,1172,257101,312912419,00,0.00,N,5,-69, 20250219,1247,1229,1277,1229,151735,191683814,00,0.00,N,5,-4, 20250218,1251,1257,1300,1250,121206,153919627,00,0.00,N,5,-3, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index abd141bcfbce..c18fc675ccad 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4355,4295,4355,4285,5495,23716385,00,0.00,N,2,40, 20250219,4315,4295,4400,4295,2088,9044340,00,0.00,N,2,20, 20250218,4295,4315,4335,4285,2291,9865340,00,0.00,N,5,-20, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index 39fdaeb64c14..25f3d177c755 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,77300,77200,77700,77200,61,4717600,00,0.00,N,2,100, 20250219,77200,78600,78600,76300,96,7474400,00,0.00,N,5,-400, 20250218,77600,75700,77700,75700,64,4904000,00,0.00,N,2,1900, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 224544b83263..f488acdd1156 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1983,1975,2055,1966,230402,461826271,00,0.00,N,2,8, 20250219,1975,1998,2025,1975,33824,67307311,00,0.00,N,5,-6, 20250218,1981,1998,1998,1957,45241,89118835,00,0.00,N,2,1, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index edf41de00e48..e0eecf36ae7b 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24400,24550,24600,24300,961,23446200,00,0.00,N,5,-200, 20250219,24600,24600,24750,24450,735,18087450,00,0.00,N,2,50, 20250218,24550,24350,24850,24300,2346,57546250,00,0.00,N,2,250, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index 79c4d8034989..0f313eb2ca37 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7360,7280,7390,7240,12623,91886380,00,0.00,N,2,60, 20250219,7300,7290,7340,7270,13964,101835980,00,0.00,N,2,10, 20250218,7290,7330,7350,7260,8984,65527870,00,0.00,N,5,-50, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 7cc253c14de0..454c836100cd 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2975,2955,2985,2950,447838,1331993450,00,0.00,N,2,20, 20250219,2955,2955,2970,2940,244572,722064905,00,0.00,N,3,0, 20250218,2955,2950,2955,2920,289801,853684370,00,0.00,N,2,5, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index 1012574c7b0d..01a3ac231f06 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5750,5720,5750,5700,40403,231000700,00,0.00,N,2,30, 20250219,5720,5740,5750,5680,19709,112349720,00,0.00,N,5,-20, 20250218,5740,5660,5760,5610,56858,323532240,00,0.00,N,2,80, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index b232f6928b95..3c66c84f354c 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10670,10680,10810,10630,36697,393205250,00,0.00,N,5,-10, 20250219,10680,10480,10680,10450,28445,301587440,00,0.00,N,2,210, 20250218,10470,10500,10510,10400,31894,332650980,00,0.00,N,5,-30, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 671d78f9dae6..cebe46c0002a 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1098,1199,1199,1030,696,719327,00,0.00,N,5,-101, 20250219,1199,1021,1199,1021,71,74239,00,0.00,N,3,0, 20250218,1199,1200,1200,1021,640,686308,00,0.00,N,3,0, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 4adfa6344730..1cb09a943b7e 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3115,3105,3155,3085,4606,14275350,00,0.00,N,5,-30, 20250219,3145,3150,3180,3145,4532,14310820,00,0.00,N,3,0, 20250218,3145,3005,3175,3000,4616,14257845,00,0.00,N,2,140, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index 70a1742eb911..6879ebd78973 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10780,10640,10950,10620,123668,1336440980,00,0.00,N,5,-10, 20250219,10790,10540,10800,10400,128292,1357535020,00,0.00,N,2,210, 20250218,10580,10520,10610,10160,146863,1528665300,00,0.00,N,2,70, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 82f95d999e2c..b1cc99c4fd09 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,47650,48300,49000,47200,455134,21951820150,00,0.00,N,5,-650, 20250219,48300,46850,50700,46700,1130501,55643217500,00,0.00,N,2,1600, 20250218,46700,47350,47650,46200,554513,25970584000,00,0.00,N,2,50, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 3b1a76c5e9a7..25d12015e072 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,401,385,412,381,803918,318160831,00,0.00,N,2,16, 20250219,385,394,396,370,1234389,467385864,00,0.00,N,5,-9, 20250218,394,404,412,390,502861,199245611,00,0.00,N,5,-14, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 3f6d8b79cb7c..e0b779cb650c 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3760,3760,3775,3725,18916,71017295,00,0.00,N,3,0, 20250219,3760,3720,3770,3700,26107,97478345,00,0.00,N,2,40, 20250218,3720,3645,3720,3630,30153,110635460,00,0.00,N,2,75, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index da666404d955..4a55c226cafd 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,123000,120000,124500,119700,386475,47497030100,00,0.00,N,2,3600, 20250219,119400,117800,120000,117200,207411,24774684500,00,0.00,N,2,300, 20250218,119100,119800,121100,118000,249889,29816722600,00,0.00,N,5,-400, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 04fd1eaae49d..d2f801f1542f 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2590,2595,2610,2560,44505,114838440,00,0.00,N,3,0, 20250219,2590,2600,2630,2580,55962,145159975,00,0.00,N,2,10, 20250218,2580,2575,2605,2570,39143,101269160,00,0.00,N,2,5, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index fc7e43d4505b..ac203696d1bc 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12370,12790,13250,12240,137325,1718727820,00,0.00,N,5,-230, 20250219,12600,12020,12750,11810,57524,708850600,00,0.00,N,2,580, 20250218,12020,12220,12450,11960,31242,378167220,00,0.00,N,5,-250, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 92d31d41522d..daba5c28066c 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,591,604,604,582,103105,61131686,00,0.00,N,5,-13, 20250219,604,605,605,598,121088,72898462,00,0.00,N,5,-1, 20250218,605,605,608,598,42384,25534541,00,0.00,N,3,0, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 0426051974bf..4e0e8084d896 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6080,5990,6160,5950,84442,510388360,00,0.00,N,2,90, 20250219,5990,6150,6230,5970,220941,1337779520,00,0.00,N,5,-80, 20250218,6070,5980,6070,5950,72401,435232150,00,0.00,N,2,70, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 423213a58774..165a1ba02e67 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15870,16020,16210,15860,60713,974130900,00,0.00,N,5,-310, 20250219,16180,16200,16230,15920,57466,923425520,00,0.00,N,2,80, 20250218,16100,15810,16340,15810,71136,1144278290,00,0.00,N,2,260, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index 403a0a754b48..e751ab5a0181 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11800,11690,11860,11660,503757,5918619970,00,0.00,N,3,0, 20250219,11800,11560,11940,11530,896169,10581624960,00,0.00,N,2,120, 20250218,11680,11570,11690,11500,770353,8962490060,00,0.00,N,2,80, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index b21634ec8452..96cde0a01b42 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250224,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250221,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250220,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, 20250219,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250218,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250217,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250218,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250217,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250214,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250213,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250212,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 85f974f2fe25..6a37399ff4f2 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9610,9480,9650,9410,531804,5092475430,00,0.00,N,2,40, 20250219,9570,9720,9750,9570,738458,7128749840,00,0.00,N,5,-200, 20250218,9770,9770,9820,9640,790697,7694527200,00,0.00,N,2,10, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 4f51d3d81f87..d9352131f256 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,75100,72400,75600,72000,311903,23359493600,00,0.00,N,2,2000, 20250219,73100,72600,74300,72100,244102,17911313900,00,0.00,N,2,500, 20250218,72600,71800,72600,70600,169846,12187003100,00,0.00,N,2,700, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 7c99779b2127..c8dd281c14f4 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2905,2925,2980,2855,35085,101696390,00,0.00,N,5,-25, 20250219,2930,2890,2950,2835,42506,122979490,00,0.00,N,2,40, 20250218,2890,2910,2910,2815,19848,56787230,00,0.00,N,5,-20, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 50ba9664891c..d9ac6b43b566 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3950,3925,3975,3920,9620,37897010,00,0.00,N,2,25, 20250219,3925,3940,3940,3895,25954,101540390,00,0.00,N,3,0, 20250218,3925,3945,3980,3915,19782,77742930,00,0.00,N,5,-15, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index 24808bbc0bb6..360d6ee4daa5 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2800,2820,2850,2760,157964,445824935,00,0.00,N,5,-30, 20250219,2830,2785,3060,2780,1687921,4946695075,00,0.00,N,2,45, 20250218,2785,2820,2875,2740,122977,345708305,00,0.00,N,5,-25, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index 60119a4332a0..4abeb056934e 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27800,27950,28350,27550,69900,1945586000,00,0.00,N,5,-400, 20250219,28200,27400,28400,27350,80669,2255357800,00,0.00,N,2,800, 20250218,27400,28150,28150,27200,114862,3157985200,00,0.00,N,5,-600, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 141ef15141b7..f736c6d31e23 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2550,2520,2550,2450,152576,380491685,00,0.00,N,2,65, 20250219,2485,2620,2620,2465,166545,418715100,00,0.00,N,5,-105, 20250218,2590,2570,2590,2430,167361,422957975,00,0.00,N,2,45, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index f650d54085e4..d121dcb0d69b 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2015,2025,2025,2000,10521,21157330,00,0.00,N,3,0, 20250219,2015,2030,2030,1995,10368,20782944,00,0.00,N,3,0, 20250218,2015,2010,2030,1999,15942,31997642,00,0.00,N,2,5, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 921d44a67bb7..e730ca1c1204 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31250,32500,32500,30950,20296,637426150,00,0.00,N,5,-750, 20250219,32000,32950,33000,31800,22081,713854750,00,0.00,N,5,-750, 20250218,32750,32250,32850,31250,14845,479007200,00,0.00,N,2,500, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index 7857b638d0ae..07bd19d31efa 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,7 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,695,695,695,695,0,0,00,0.00,Y,3,0, -20250219,695,695,695,695,0,0,00,0.00,Y,3,-5, -20250218,700,700,700,700,4,2800,00,0.00,Y,5,-50, +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, +20250219,695,695,695,695,0,0,00,0.00,N,3,-5, +20250218,700,700,700,700,4,2800,00,0.00,N,5,-50, 20250217,750,700,750,680,314,216090,00,0.00,N,5,-49, 20250214,799,701,799,700,201,140899,00,0.00,N,3,0, 20250213,799,745,799,700,261,185349,00,0.00,N,2,1, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index d4000936072c..3928a83feb53 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17050,17810,17810,16900,323195,5561815390,00,0.00,N,5,-930, 20250219,17980,18740,18750,17770,427172,7731874300,00,0.00,N,5,-640, 20250218,18620,17750,18650,17100,1170963,21286459590,00,0.00,N,2,1020, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 7065dc2488b6..310d0a29b9dc 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,217000,215500,222500,211500,31676,6894101500,00,0.00,N,5,-2000, 20250219,219000,219000,226500,217000,48701,10747771500,00,0.00,N,2,4000, 20250218,215000,216500,218500,211000,46861,10021665000,00,0.00,N,5,-3500, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index 7d1ba3659f80..b793ea5e37d6 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250224,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250221,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250220,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, 20250219,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250218,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250217,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250218,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250217,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250214,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250213,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250212,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index a84fd2bcd3cb..002d7ca12bde 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7650,7800,7800,7640,4480,34408170,00,0.00,N,5,-150, 20250219,7800,7780,7870,7710,7714,60175770,00,0.00,N,5,-40, 20250218,7840,7830,7870,7720,8418,65742210,00,0.00,N,2,10, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index f7667981c7f0..0171a7a24182 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,110200,112200,114700,109800,635710,71113159100,00,0.00,N,5,-2700, 20250219,112900,118000,118000,112600,667457,76295581800,00,0.00,N,5,-4800, 20250218,117700,117300,118400,113700,693039,80024039300,00,0.00,N,2,700, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 4c6fa6f68984..91bbf11d6cc7 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5710,5880,5910,5680,196798,1134329220,00,0.00,N,5,-150, 20250219,5860,5970,5990,5780,242381,1423704910,00,0.00,N,5,-100, 20250218,5960,5870,6030,5820,282798,1677341970,00,0.00,N,2,150, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index 4c38036da868..333b2afab5a8 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3660,3655,3695,3645,85256,312982105,00,0.00,N,2,5, 20250219,3655,3645,3665,3615,93894,341920535,00,0.00,N,2,10, 20250218,3645,3675,3680,3625,68335,248931265,00,0.00,N,2,15, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index d949b46562ad..d2ecfbf2c1ce 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1238,1221,1249,1221,32888,40473763,00,0.00,N,2,3, 20250219,1235,1259,1259,1215,20434,25063627,00,0.00,N,2,4, 20250218,1231,1250,1250,1217,41622,51310712,00,0.00,N,2,1, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index bbf754f850bf..568be68734b6 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16220,16350,16450,16000,23358,378802180,00,0.00,N,5,-60, 20250219,16280,16150,16420,16100,15544,252932950,00,0.00,N,2,130, 20250218,16150,16330,16400,16080,17058,277533240,00,0.00,N,5,-60, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index cf75f07b04a9..263ef4a982e1 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1956,1961,1965,1949,3403,6648647,00,0.00,N,2,24, 20250219,1932,1995,2000,1900,18597,35967978,00,0.00,N,5,-47, 20250218,1979,1998,2000,1977,3275,6489050,00,0.00,N,5,-19, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index ee11b53de3b5..eaa601ee6f7a 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17910,17560,18270,17400,49223,885453480,00,0.00,N,2,350, 20250219,17560,17190,17570,17180,17384,302203990,00,0.00,N,2,410, 20250218,17150,17340,17490,17100,13118,227389030,00,0.00,N,5,-130, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 2b2ce38a80b2..1bea78e97eba 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,681,700,700,652,63053,42562933,00,0.00,N,5,-19, 20250219,700,685,719,681,51054,35408449,00,0.00,N,2,7, 20250218,693,702,711,693,69757,48743882,00,0.00,N,5,-18, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index b243fd3b5d98..3c0c29410d21 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23800,23300,24650,23150,206033,4942921250,00,0.00,N,2,500, 20250219,23300,23100,23600,22950,64173,1495787800,00,0.00,N,2,350, 20250218,22950,23000,23050,22350,41313,938719350,00,0.00,N,2,200, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index f969ce945350..bd1d941f9606 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5130,5120,5170,5050,160105,820699390,00,0.00,N,2,30, 20250219,5100,4965,5160,4950,208847,1062421390,00,0.00,N,2,115, 20250218,4985,5020,5020,4930,78069,387542230,00,0.00,N,5,-35, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 79142edffc71..b7146b21e2d4 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,287500,282000,290000,278500,69715,19933114000,00,0.00,N,2,3000, 20250219,284500,283000,287000,279000,58042,16443073500,00,0.00,N,2,5000, 20250218,279500,287000,289000,276500,70187,19738303000,00,0.00,N,5,-7500, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 77f500c39cbd..8f67d64f4de7 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6480,6610,6630,6480,171897,1126072910,00,0.00,N,5,-90, 20250219,6570,6390,6960,6390,1163338,7853475430,00,0.00,N,2,190, 20250218,6380,6390,6450,6320,91651,583931460,00,0.00,N,5,-60, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index d25959092809..b0ef24abe0a0 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1130,1160,1160,1100,294143,331720758,00,0.00,N,5,-12, 20250219,1142,1195,1195,1121,293664,335779775,00,0.00,N,5,-31, 20250218,1173,1195,1225,1153,141178,166866749,00,0.00,N,3,0, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index 9c9a7a429fea..aee9b24cab29 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,968,958,970,958,108798,105010917,00,0.00,N,2,4, 20250219,964,952,964,952,75903,72848459,00,0.00,N,2,10, 20250218,954,966,966,948,125959,120035520,00,0.00,N,5,-7, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index 9a2eedde2b9c..dda248530712 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,70600,74100,74600,70500,93318,6687714000,00,0.00,N,5,-3800, 20250219,74400,74800,75700,74100,39323,2936862600,00,0.00,N,5,-500, 20250218,74900,74700,75600,73600,47490,3547184300,00,0.00,N,5,-100, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 37f48e8c1d76..9e3fee280a0f 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,45950,45500,46150,45300,9435,431874600,00,0.00,N,2,450, 20250219,45500,45150,45900,45150,15636,710674550,00,0.00,N,2,200, 20250218,45300,45050,45350,44950,6967,314138300,00,0.00,N,2,100, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 7e76d1adf240..232677b31dfc 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1244,1240,1247,1227,61838,76606777,00,0.00,N,2,8, 20250219,1236,1234,1240,1229,52629,64947662,00,0.00,N,2,2, 20250218,1234,1214,1239,1196,93478,114010917,00,0.00,N,2,20, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index aa07a1049cee..417194687a55 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11550,12550,12550,11530,118357,1396994700,00,0.00,N,5,-770, 20250219,12320,10890,12730,10780,667741,8035309530,00,0.00,N,2,1540, 20250218,10780,11070,11070,10780,49584,539152450,00,0.00,N,5,-50, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index b054c4c3f987..e5fcaf5b3df4 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3145,3400,3430,3145,47461,154625860,00,0.00,N,5,-185, 20250219,3330,3300,3360,3245,33249,109929890,00,0.00,N,2,5, 20250218,3325,3530,3530,3275,52635,175711650,00,0.00,N,5,-80, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 21c7661e445b..72fb7aff8858 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6350,6590,6610,6350,284926,1841689280,00,0.00,N,5,-280, 20250219,6630,6710,7030,6590,1383046,9365339860,00,0.00,N,3,0, 20250218,6630,6590,6650,6460,378883,2493591700,00,0.00,N,2,50, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index 1108805c7d12..7cee385ad9f0 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8290,8420,8490,8240,363194,3025898710,00,0.00,N,5,-170, 20250219,8460,8750,8880,8370,480640,4109978660,00,0.00,N,5,-250, 20250218,8710,8650,9050,8530,555132,4887682670,00,0.00,N,2,10, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index 5bb34885c94c..3c14e5eabc5e 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5700,5360,5920,5360,159724,913873450,00,0.00,N,2,290, 20250219,5410,5470,5620,5410,71423,395344950,00,0.00,N,5,-60, 20250218,5470,5420,5600,5300,36321,196418700,00,0.00,N,5,-20, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 44375335cd8d..7fba45a51440 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1176,1217,1217,1154,266430,313183211,00,0.00,N,5,-41, 20250219,1217,1249,1251,1187,329384,398293748,00,0.00,N,5,-34, 20250218,1251,1125,1277,1125,1377750,1695773882,00,0.00,N,2,131, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 438a858fe551..7a3d0263419b 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3960,3795,4100,3795,56167,222969485,00,0.00,N,2,170, 20250219,3790,3640,4140,3635,148955,584679110,00,0.00,N,2,155, 20250218,3635,3580,3700,3575,10302,37258960,00,0.00,N,2,25, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index 71be491a3c62..5f00483613a7 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8000,7900,8000,7210,1301,10089820,00,0.00,N,3,0, 20250219,8000,7800,8000,7700,527,4090900,00,0.00,N,2,300, 20250218,7700,7700,7700,7700,1,7700,00,0.00,N,2,10, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index f78af532e038..383b3726a03f 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,313,342,342,300,1269,395511,00,0.00,N,5,-1, 20250219,314,335,335,271,132,41663,00,0.00,N,2,7, 20250218,307,328,329,278,10015,2894856,00,0.00,N,5,-20, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index 7565efcccd3c..b87fcf09312f 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9250,9450,9450,9150,8686,79984140,00,0.00,N,5,-70, 20250219,9320,9350,9420,9210,8465,78889720,00,0.00,N,5,-50, 20250218,9370,9220,9420,9000,18281,169162070,00,0.00,N,2,180, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index 84f266bac911..f7f57ad5ace9 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6860,6700,6890,6550,178344,1206786180,00,0.00,N,2,280, 20250219,6580,6650,6650,6500,76269,498841160,00,0.00,N,5,-60, 20250218,6640,6710,6790,6630,82572,551856270,00,0.00,N,5,-50, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 8708d8698c8c..addfe926af63 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250224,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250221,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250220,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, 20250219,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250218,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250217,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250218,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250217,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250214,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250213,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250212,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index 5c701ff682ef..80859d435b81 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4930,4885,4970,4860,50429,248483205,00,0.00,N,2,45, 20250219,4885,4830,4930,4745,46600,225805170,00,0.00,N,2,235, 20250218,4650,4665,4675,4580,34051,158125055,00,0.00,N,5,-15, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index 411c4207b607..da8ceefc3ed7 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5500,5430,5560,5380,96588,530858320,00,0.00,N,2,50, 20250219,5450,5360,5560,5340,174066,954564780,00,0.00,N,2,80, 20250218,5370,5270,5370,5270,82604,439290080,00,0.00,N,2,40, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 4258b62d19da..4e89d0d8ad95 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,640,640,640,640,0,0,00,0.00,Y,3,0, +20250224,640,640,640,640,0,0,00,0.00,Y,3,0, +20250221,640,640,640,640,0,0,00,0.00,Y,0,0, +20250220,640,640,640,640,0,0,00,0.00,Y,0,0, 20250219,640,640,640,640,0,0,00,0.00,Y,0,0, -20250218,640,640,640,640,0,0,00,0.00,Y,0,0, -20250217,640,640,640,640,0,0,00,0.00,Y,0,0, +20250218,640,640,640,640,0,0,00,0.00,N,0,0, +20250217,640,640,640,640,0,0,00,0.00,N,0,0, 20250214,640,640,640,640,0,0,00,0.00,N,0,0, 20250213,640,640,640,640,0,0,00,0.00,N,0,0, 20250212,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index eb4bffad1959..9521afca8237 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,298,301,303,297,1514389,453498957,00,0.00,N,3,0, 20250219,298,299,303,294,2233247,664355930,00,0.00,N,2,2, 20250218,296,295,298,292,1132840,334338883,00,0.00,N,2,1, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 9644627ee73d..52e67107d200 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6940,7050,7090,6910,1162,8127750,00,0.00,N,5,-110, 20250219,7050,7020,7050,6900,4237,29768890,00,0.00,N,3,0, 20250218,7050,6980,7050,6950,2369,16644410,00,0.00,N,3,0, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 835e79ec8243..285140bf8a52 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,719,723,725,715,52328,37638959,00,0.00,N,5,-3, 20250219,722,726,730,720,110271,79645661,00,0.00,N,5,-2, 20250218,724,720,724,718,98678,71093806,00,0.00,N,2,4, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index 2255e4b091a3..93a3a0341e02 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5430,5390,5450,5350,5509,29763830,00,0.00,N,2,40, 20250219,5390,5390,5390,5290,8730,46816540,00,0.00,N,2,50, 20250218,5340,5220,5350,5190,12188,64655200,00,0.00,N,2,60, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index 6b039b6b6b4b..6ec16fa93f34 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1954,1969,1969,1934,31258,60752428,00,0.00,N,2,9, 20250219,1945,2000,2045,1939,142071,279056606,00,0.00,N,5,-55, 20250218,2000,2025,2075,1980,57982,115821599,00,0.00,N,5,-25, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index 5bcb4e46229e..f2c9bc78f392 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1104,1135,1135,1100,11412,12798140,00,0.00,N,5,-31, 20250219,1135,1100,1136,1098,53712,59979010,00,0.00,N,2,26, 20250218,1109,1077,1110,1074,35659,39071356,00,0.00,N,2,14, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 1cbf48fcc834..a906ba731566 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3635,3690,3720,3605,22567,82193615,00,0.00,N,5,-85, 20250219,3720,3620,3720,3620,33145,121851785,00,0.00,N,2,100, 20250218,3620,3695,3695,3590,17619,63784015,00,0.00,N,5,-30, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 55126dce5a5b..f4741b9ea0f0 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3975,3920,3985,3885,11093,43696910,00,0.00,N,2,75, 20250219,3900,3895,3940,3880,10756,41974060,00,0.00,N,2,20, 20250218,3880,3890,3895,3855,7565,29258075,00,0.00,N,2,30, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 4f1ef2cd7be2..abe11ba8dabd 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7190,7070,7260,6980,42615,306309700,00,0.00,N,2,120, 20250219,7070,6980,7140,6910,49985,351122490,00,0.00,N,2,90, 20250218,6980,7010,7060,6910,33220,232109470,00,0.00,N,5,-80, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index b28d4d106e05..a42bbd9157a4 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6640,7050,7170,6630,2448693,17037351020,00,0.00,N,5,-240, 20250219,6880,6810,6930,6640,874425,5926025190,00,0.00,N,5,-50, 20250218,6930,6980,6980,6730,752425,5168825420,00,0.00,N,5,-30, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index aa232118604f..29279d9907f2 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5430,5570,5610,5400,28980,158941660,00,0.00,N,5,-120, 20250219,5550,5380,5660,5280,68042,373540470,00,0.00,N,2,280, 20250218,5270,5400,5410,5200,27501,144951910,00,0.00,N,2,10, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 38fff6d7c959..73922145bee9 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6280,6210,6330,6110,215758,1344970680,00,0.00,N,2,120, 20250219,6160,5700,6160,5660,185580,1104591170,00,0.00,N,2,460, 20250218,5700,5780,5780,5510,57262,322406390,00,0.00,N,3,0, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 23c279d5c97c..af00cdf4d23d 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,990,1009,1030,980,430290,428850857,00,0.00,N,2,4, 20250219,986,986,993,920,695734,667405606,00,0.00,N,3,0, 20250218,986,911,1094,911,2516533,2516641292,00,0.00,N,2,76, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 4022c3b83fef..4333a7390e3d 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,33800,38000,38000,32600,780023,26698492300,00,0.00,N,5,-5200, 20250219,39000,40650,40750,38200,401251,15612810950,00,0.00,N,5,-1600, 20250218,40600,41500,41550,38050,683241,27296966200,00,0.00,N,5,-50, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index a9d916dc0f42..97fd76d306e7 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2415,2220,2465,2135,1591409,3732916670,00,0.00,N,2,335, 20250219,2080,2065,2085,2050,21489,44414620,00,0.00,N,2,5, 20250218,2075,2060,2115,2050,37701,78252700,00,0.00,N,2,10, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index 8ab5358fff0c..280ed7d4f3c4 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11400,11850,11930,11260,160184,1841861270,00,0.00,N,5,-450, 20250219,11850,11960,12110,11780,229167,2736374920,00,0.00,N,5,-70, 20250218,11920,11460,12070,11330,349802,4142933510,00,0.00,N,2,360, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index cad03b0755ef..2bfe4efb0f65 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7500,7570,7660,7470,262450,1990849190,00,0.00,N,3,0, 20250219,7500,7290,7600,7250,388103,2899954820,00,0.00,N,2,220, 20250218,7280,7220,7340,7190,127679,926928170,00,0.00,N,2,60, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 083f80e12d79..122ef66476de 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,38300,38250,38450,38100,364158,13935660700,00,0.00,N,5,-200, 20250219,38500,38400,39000,38250,315494,12198428400,00,0.00,N,2,250, 20250218,38250,38300,38300,37900,155239,5920542100,00,0.00,N,2,50, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index 20a41217dbab..637ead9c87a7 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,45400,51800,51900,45400,4626004,222975982150,00,0.00,N,5,-7900, 20250219,53300,47900,53500,46100,5471089,273450362200,00,0.00,N,2,5750, 20250218,47550,47500,48900,46600,2131275,101560373700,00,0.00,N,5,-350, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index eef2d5c7e1ff..6ed800b32448 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,56700,58100,59200,56500,415866,23976069000,00,0.00,N,5,-200, 20250219,56900,56800,57200,56200,263029,14904202700,00,0.00,N,2,400, 20250218,56500,57300,57600,56200,268412,15206331500,00,0.00,N,5,-900, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index 906e852753f9..7210f768b232 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4105,4195,4195,4100,1811,7470680,00,0.00,N,5,-20, 20250219,4125,4095,4140,4000,2151,8805170,00,0.00,N,2,125, 20250218,4000,4290,4290,3800,18084,70533450,00,0.00,N,2,175, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index f0cbca9a6b38..687438123884 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2385,2450,2485,2385,67797,165394180,00,0.00,N,5,-40, 20250219,2425,2360,2425,2360,47519,114591095,00,0.00,N,2,50, 20250218,2375,2340,2395,2340,30453,71993005,00,0.00,N,2,20, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index 6810fed686d1..7fd99291a359 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13350,14100,15500,13320,642430,9173498370,00,0.00,N,5,-640, 20250219,13990,14280,14280,13900,149133,2092923280,00,0.00,N,5,-290, 20250218,14280,14120,14600,13860,389676,5556840320,00,0.00,N,2,220, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index 995037223a69..3d33ec3d9504 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7790,7840,7860,7730,58247,453416910,00,0.00,N,5,-70, 20250219,7860,8010,8040,7850,91616,725509170,00,0.00,N,5,-140, 20250218,8000,8020,8030,7890,100648,801448050,00,0.00,N,2,30, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index 524e0d77a1cf..52bfc218e710 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9260,9210,9570,9110,450577,4143451840,00,0.00,N,2,100, 20250219,9160,8870,9190,8810,251538,2275021360,00,0.00,N,2,120, 20250218,9040,8530,9350,8500,791672,7091708230,00,0.00,N,2,460, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index 1da4f5f75d31..1b8c44e1dc82 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,33400,34350,35300,33000,385601,13128253900,00,0.00,N,5,-800, 20250219,34200,34000,36550,33600,701154,24535531750,00,0.00,N,2,950, 20250218,33250,31200,33500,30450,523168,16829315250,00,0.00,N,2,2050, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 33ae625d4567..7ebe457e1ee4 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3975,3655,4180,3650,1602263,6350307145,00,0.00,N,2,335, 20250219,3640,3515,3770,3515,256915,938789790,00,0.00,N,2,125, 20250218,3515,3485,3550,3415,82006,284901230,00,0.00,N,2,30, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 609efa78165a..750d329319e2 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1334,1342,1353,1326,24195,32294329,00,0.00,N,2,7, 20250219,1327,1385,1385,1327,22195,29614773,00,0.00,N,5,-16, 20250218,1343,1363,1394,1342,7113,9629439,00,0.00,N,5,-6, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index 0df28c4c545d..1f8bf6850a6d 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11110,11370,11640,10900,493573,5532754710,00,0.00,N,5,-120, 20250219,11230,10850,11400,10540,759119,8356128880,00,0.00,N,2,480, 20250218,10750,10430,11150,10080,762273,8100639790,00,0.00,N,2,500, diff --git a/168490/day/candle-day-250.csv b/168490/day/candle-day-250.csv index e6c748ef7445..52167bf9801e 100644 --- a/168490/day/candle-day-250.csv +++ b/168490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,109,111,112,109,2806219,310155479,00,0.00,N,5,-5, 20250219,114,119,120,113,3604373,414335012,00,0.00,N,5,-5, 20250218,119,120,123,119,1235821,148760206,00,0.00,N,5,-1, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index df4474571f8d..78ccbfb7d958 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2235,2200,2270,2200,12292,27729415,00,0.00,N,2,10, 20250219,2225,2230,2260,2215,3365,7556955,00,0.00,N,5,-5, 20250218,2230,2240,2265,2225,3133,7023840,00,0.00,N,5,-25, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index a4f083acbd0f..34341c54e3b5 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12500,12000,12500,11550,4277,52241100,00,0.00,N,2,450, 20250219,12050,12350,12350,12040,683,8337020,00,0.00,N,5,-300, 20250218,12350,11520,12590,11520,3646,44092860,00,0.00,N,2,360, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 44e68e27e6e1..cc6e84e6920b 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5040,5100,5100,5010,34374,173402580,00,0.00,N,5,-60, 20250219,5100,5040,5120,5030,35419,180120190,00,0.00,N,2,60, 20250218,5040,5040,5100,5000,16762,84368780,00,0.00,N,3,0, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 1eff82fdca85..b46101b88034 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8080,8070,8190,7990,14260,114959040,00,0.00,N,2,20, 20250219,8060,7950,8150,7940,14920,119687380,00,0.00,N,2,140, 20250218,7920,7920,8290,7860,30684,244885430,00,0.00,N,3,0, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 6f16536011de..00ada6c92b21 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,49700,49300,51900,49250,62942,3173292850,00,0.00,N,2,200, 20250219,49500,49750,49750,49250,45845,2265484950,00,0.00,N,5,-250, 20250218,49750,49300,49850,48700,32039,1571330800,00,0.00,N,2,450, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index 10337095c88f..46a25a1190a3 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10590,10900,11000,10510,41765,444406940,00,0.00,N,5,-310, 20250219,10900,10600,11250,10600,110025,1209514900,00,0.00,N,2,360, 20250218,10540,10350,10600,10330,60882,639911990,00,0.00,N,2,180, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index 9f0739f1e6c1..d9e69e729c75 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4945,5450,5490,4905,1069536,5605255025,00,0.00,N,5,-295, 20250219,5240,5170,5350,4700,1700524,9205225925,00,0.00,N,2,160, 20250218,5080,5070,5220,4955,459793,2336023005,00,0.00,N,5,-50, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index dc83b02af745..00fb5e5ac851 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,47500,48400,49700,47300,49533,2393035100,00,0.00,N,5,-750, 20250219,48250,48850,50200,48050,72262,3523203750,00,0.00,N,5,-850, 20250218,49100,48900,49300,48350,33940,1657911750,00,0.00,N,2,200, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index e43ea04c3cf0..4468c634d4f6 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2315,2285,2390,2280,94672,218624710,00,0.00,N,2,30, 20250219,2285,2300,2310,2270,48742,111598525,00,0.00,N,3,0, 20250218,2285,2290,2325,2280,74989,172305320,00,0.00,N,5,-5, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index f8216325af58..b6c630c7eda9 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11720,13230,13360,11670,450808,5503369620,00,0.00,N,5,-1310, 20250219,13030,13380,14140,12960,428969,5756629950,00,0.00,N,5,-340, 20250218,13370,13220,13700,13130,326928,4395423820,00,0.00,N,5,-90, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 1b2c86092ca8..eca52f6f27a3 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9520,9580,9620,9320,203296,1917044560,00,0.00,N,5,-50, 20250219,9570,9430,9800,9350,540806,5208382450,00,0.00,N,2,180, 20250218,9390,9340,9470,9290,170408,1595664950,00,0.00,N,2,60, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 805e7f38ef03..2bfc2c11cbb0 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2940,2910,3140,2905,44638,132549350,00,0.00,N,2,80, 20250219,2860,2745,2880,2745,9168,25975050,00,0.00,N,2,125, 20250218,2735,2785,2850,2705,4637,12792640,00,0.00,N,5,-50, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index de9f6c5ec2cb..11d5e0e98bca 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250224,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250221,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250220,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, 20250219,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250218,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250217,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250218,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250217,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250214,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250213,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250212,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 78735cec36b2..1be7f2b1484d 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13140,13710,13710,13120,95614,1273871790,00,0.00,N,5,-490, 20250219,13630,13640,13780,13200,55447,751284150,00,0.00,N,5,-10, 20250218,13640,13220,13700,13070,100079,1333873920,00,0.00,N,2,420, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 8c609533c96c..1c884bddd663 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5780,5830,6000,5700,143679,837413380,00,0.00,N,2,90, 20250219,5690,5560,5740,5490,76403,430114190,00,0.00,N,2,120, 20250218,5570,5800,5800,5470,135646,751847570,00,0.00,N,5,-180, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index 0eca4c8ec0d9..f8a340e0f89d 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1735,1785,1793,1725,79150,138531575,00,0.00,N,2,11, 20250219,1724,1729,1729,1712,42286,72781677,00,0.00,N,5,-1, 20250218,1725,1730,1785,1713,129942,226008573,00,0.00,N,2,7, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 4e620d16fd76..52081b1f2574 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18640,18410,18880,18410,264722,4928943790,00,0.00,N,2,70, 20250219,18570,18040,19020,18030,467750,8750032980,00,0.00,N,2,470, 20250218,18100,18200,18420,18060,257339,4681647780,00,0.00,N,5,-120, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index 6a99aaaeb4d6..bb10d21b1fcf 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7800,7580,7800,6900,14550,107160940,00,0.00,N,2,250, 20250219,7550,7600,7800,7400,5877,44048640,00,0.00,N,2,10, 20250218,7540,7780,7780,7110,6317,46074170,00,0.00,N,5,-50, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 5979a8bd7ce1..0da625c946f6 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12140,11900,12260,11550,142264,1708961620,00,0.00,N,2,40, 20250219,12100,11450,12500,11400,583637,7089658480,00,0.00,N,2,650, 20250218,11450,11280,11740,10820,214235,2420617770,00,0.00,N,2,310, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index ed6806494fdd..199f11b58a58 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,900,897,909,892,58732,52847804,00,0.00,N,5,-5, 20250219,905,890,908,888,147388,132182840,00,0.00,N,2,8, 20250218,897,898,915,889,60266,54025676,00,0.00,N,5,-1, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 1a4dfbad74eb..7ed2f2322678 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3035,3000,3050,2990,12124,36750025,00,0.00,N,2,35, 20250219,3000,3015,3040,2985,19739,59376760,00,0.00,N,5,-20, 20250218,3020,3035,3035,3015,6335,19168835,00,0.00,N,5,-15, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index 0529f43a66c1..b8760b992bf0 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8820,9280,10200,8810,5209715,49512230970,00,0.00,N,5,-530, 20250219,9350,9400,9760,9090,4521274,42489252430,00,0.00,N,2,30, 20250218,9320,8740,9830,8340,18216860,166136060240,00,0.00,N,2,1110, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index 927a157230aa..f73af71e00eb 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24100,24700,24800,24050,443374,10773870550,00,0.00,N,5,-550, 20250219,24650,24650,25200,24450,665153,16448532050,00,0.00,N,2,150, 20250218,24500,24400,24750,24200,420891,10278198800,00,0.00,N,2,300, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index d659e9909476..6d57722f0d1e 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2840,3200,3200,2430,30,74540,00,0.00,N,2,50, 20250219,2790,2890,2890,2420,105,255420,00,0.00,N,5,-55, 20250218,2845,3000,3000,2320,3,8165,00,0.00,N,2,150, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 0fce13fdadad..b44f1b6e2d96 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3295,3330,3335,3240,32903,107688665,00,0.00,N,5,-30, 20250219,3325,3350,3370,3300,48036,159765350,00,0.00,N,5,-25, 20250218,3350,3405,3405,3310,73757,246173040,00,0.00,N,5,-60, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index edaa9bed0f79..dbb80db8821f 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20650,20550,21200,20400,151638,3151162300,00,0.00,N,2,300, 20250219,20350,20300,20950,20250,136379,2800077300,00,0.00,N,2,150, 20250218,20200,20900,21150,20200,173482,3543592100,00,0.00,N,5,-900, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 52a186342ce9..d25dc956dbc7 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8830,9090,9100,8760,184456,1635239620,00,0.00,N,5,-180, 20250219,9010,9220,9220,8850,234162,2098816520,00,0.00,N,5,-140, 20250218,9150,9240,9390,9040,335926,3097937990,00,0.00,N,5,-90, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index c7f8640b1d7f..db6b45bf7e70 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2180,2065,2180,2015,75739,160446635,00,0.00,N,2,120, 20250219,2060,2080,2080,2040,32243,66353660,00,0.00,N,5,-20, 20250218,2080,2060,2130,2020,41136,84947170,00,0.00,N,2,50, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 4d798419215f..44058c7a572d 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250219,12490,11500,12490,11500,2,23990,00,0.00,N,3,0, 20250218,12490,12490,12490,12490,0,0,00,0.00,N,3,0, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index 13acb246a978..a90024d28812 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22200,22900,23600,22200,69125,1561214050,00,0.00,N,5,-1000, 20250219,23200,22700,23950,22700,91309,2142663550,00,0.00,N,2,200, 20250218,23000,22200,23250,22100,85153,1946733000,00,0.00,N,2,350, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index f32baee022db..5f6f99ab1ac7 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6750,6800,6800,6220,191,1227130,00,0.00,N,2,300, 20250219,6450,7000,7000,6450,269,1796350,00,0.00,N,5,-500, 20250218,6950,6800,7000,6800,14,95930,00,0.00,N,2,150, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 9f7d4ed84c9a..fe4a43355364 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1667,1760,1799,1667,1407744,2421870664,00,0.00,N,5,-92, 20250219,1759,1992,2120,1749,11278511,22146629781,00,0.00,N,5,-113, 20250218,1872,1439,1872,1360,9892502,17231540672,00,0.00,N,1,432, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index b27fe35cb981..0548b3bf44aa 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,84500,84600,87000,83600,37096,3145655800,00,0.00,N,5,-2400, 20250219,86900,82800,88400,82800,50913,4412686900,00,0.00,N,2,3100, 20250218,83800,83000,85000,82600,33188,2779336100,00,0.00,N,5,-500, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index 3e908460f880..b1d1bc846370 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20200,19910,20300,19510,106055,2129521060,00,0.00,N,2,590, 20250219,19610,19100,19990,19090,111112,2182875160,00,0.00,N,2,520, 20250218,19090,18650,19120,18460,61790,1165291110,00,0.00,N,2,560, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 5abd6f852a51..cfaad36eb95f 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16380,17210,17850,16220,1182035,19894982500,00,0.00,N,2,720, 20250219,15660,15150,15690,14850,157239,2396810740,00,0.00,N,2,510, 20250218,15150,15150,15280,14990,61897,938177720,00,0.00,N,2,10, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 84da5ec397ca..3266d471053e 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250224,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, +20250221,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250220,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, 20250219,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250218,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250217,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250218,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250217,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250214,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250213,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250212,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index cce4d526462d..0377020c64b3 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10140,10140,10240,10130,35359,360225770,00,0.00,N,3,0, 20250219,10140,10320,10320,10100,44781,455679740,00,0.00,N,5,-60, 20250218,10200,10100,10260,10100,29303,298113210,00,0.00,N,2,90, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index 9b836d7f4058..02e54689a1fb 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,48500,48050,49800,47300,172085,8352789550,00,0.00,N,2,200, 20250219,48300,47600,49900,47300,241197,11740772150,00,0.00,N,2,1050, 20250218,47250,46500,47450,46150,179222,8386159300,00,0.00,N,2,350, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index bfd3b61d13d0..7694144317ff 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1314,1331,1344,1307,150727,198604846,00,0.00,N,5,-17, 20250219,1331,1334,1362,1310,150361,200586977,00,0.00,N,5,-15, 20250218,1346,1398,1399,1323,227176,306932161,00,0.00,N,5,-49, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 8b4f829031fa..d570e6a1fb31 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,496,499,499,492,12064,5978565,00,0.00,N,2,8, 20250219,488,501,501,488,136866,67186187,00,0.00,N,5,-13, 20250218,501,510,510,497,17786,8874344,00,0.00,N,5,-3, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index 0792155ed9e4..1a550d6fc1a5 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,896,897,897,897,0,0,00,0.00,Y,5,-1, +20250224,893,896,896,896,0,0,00,0.00,Y,5,-3, +20250221,896,896,896,896,0,0,00,0.00,Y,3,0, +20250220,896,896,896,896,0,0,00,0.00,Y,3,-1, 20250219,897,897,897,897,0,0,00,0.00,Y,3,0, -20250218,897,897,897,897,0,0,00,0.00,Y,3,0, -20250217,897,897,897,897,0,0,00,0.00,Y,3,-1, +20250218,897,897,897,897,0,0,00,0.00,N,3,0, +20250217,897,897,897,897,0,0,00,0.00,N,3,-1, 20250214,898,898,898,898,0,0,00,0.00,N,3,-1, 20250213,899,900,900,899,6,5395,00,0.00,N,2,50, 20250212,849,849,849,849,0,0,00,0.00,N,3,-50, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 4131ec78a340..fa7b33933d11 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2620,2625,2650,2595,17702,46207180,00,0.00,N,5,-25, 20250219,2645,2605,2645,2565,30264,78919510,00,0.00,N,2,40, 20250218,2605,2660,2690,2535,28390,74755220,00,0.00,N,5,-55, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index edaba4f1f3c1..062dc1f57b9f 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,81000,80700,82100,80700,32393,2634821600,00,0.00,N,3,0, 20250219,81000,80800,81400,80500,30936,2505364500,00,0.00,N,2,200, 20250218,80800,81000,81100,80300,49151,3959322400,00,0.00,N,5,-200, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 11b7449c568f..c9e8bbb007b5 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7320,7370,7460,7290,15280,112148340,00,0.00,N,5,-50, 20250219,7370,7320,7550,7290,37517,276197560,00,0.00,N,2,50, 20250218,7320,7480,7480,7290,36230,267138800,00,0.00,N,5,-140, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index af0e488b887c..2794998f2e39 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3345,3345,3385,3280,62112,207093310,00,0.00,N,3,0, 20250219,3345,3280,3385,3265,138796,463113305,00,0.00,N,2,65, 20250218,3280,3305,3305,3215,39575,128813715,00,0.00,N,2,15, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index f65c154e4adc..e6c6112af96d 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3160,3190,3210,3135,20667,65492470,00,0.00,N,5,-30, 20250219,3190,3180,3225,3175,15202,48636205,00,0.00,N,2,10, 20250218,3180,3200,3230,3150,20778,65979880,00,0.00,N,3,0, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 1e83a1e25b6f..06f960bb3459 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4310,4440,4490,4280,164381,714546610,00,0.00,N,5,-130, 20250219,4440,4540,4595,4415,111900,499968560,00,0.00,N,5,-100, 20250218,4540,4500,4585,4460,122219,550914950,00,0.00,N,2,40, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 3f074a266d37..9e77427d3843 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1869,1976,1985,1810,1598672,3008090374,00,0.00,N,5,-117, 20250219,1986,2030,2040,1975,536732,1071353413,00,0.00,N,5,-44, 20250218,2030,2000,2065,1992,694631,1404630557,00,0.00,N,2,42, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index 29d3fb442368..a943aa34d8d0 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250224,1025,1025,1025,1025,0,0,00,0.00,Y,3,0, +20250221,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250220,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, 20250219,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250218,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, -20250217,1025,1025,1025,1025,0,0,00,0.00,Y,0,0, +20250218,1025,1025,1025,1025,0,0,00,0.00,N,0,0, +20250217,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250214,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250213,1025,1025,1025,1025,0,0,00,0.00,N,0,0, 20250212,1025,1025,1025,1025,0,0,00,0.00,N,0,0, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 8fb8bf167e7c..637afa021659 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11670,11620,11800,11450,7873,90966750,00,0.00,N,2,50, 20250219,11620,11860,11860,11600,10369,121133290,00,0.00,N,5,-250, 20250218,11870,11900,12000,11510,12894,150494130,00,0.00,N,3,0, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index d8c8c3466e11..6635235d8573 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2785,2690,2790,2685,30019,82608980,00,0.00,N,2,105, 20250219,2680,2730,2760,2650,29082,78781435,00,0.00,N,5,-25, 20250218,2705,2720,2805,2690,17681,48181240,00,0.00,N,3,0, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index 8120162e5c39..d9693121b3b4 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,38300,38800,39750,38300,98760,3828905150,00,0.00,N,5,-850, 20250219,39150,39400,39550,38650,128794,5018255350,00,0.00,N,5,-450, 20250218,39600,39250,40500,38800,110231,4335641900,00,0.00,N,3,0, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index 8bfce4227f61..4b1181b01720 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6960,7170,7170,6950,16865,118291040,00,0.00,N,5,-90, 20250219,7050,7200,7200,7000,35777,253023030,00,0.00,N,5,-40, 20250218,7090,6900,7130,6810,32516,227620110,00,0.00,N,2,190, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index e33e407083ab..0d6dccd502bd 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250218,1190,1190,1190,1190,0,0,00,0.00,N,3,0, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 9856f89aed9b..b3fa4f76a296 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2115,2105,2135,2105,55670,117971600,00,0.00,N,2,15, 20250219,2100,2105,2115,2080,61392,128967945,00,0.00,N,5,-5, 20250218,2105,2115,2115,2070,38310,80180525,00,0.00,N,5,-5, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index 973278c93b8e..028ff62ec41a 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5010,5120,5120,4975,98790,496022575,00,0.00,N,5,-120, 20250219,5130,5240,5240,5090,155949,800379290,00,0.00,N,5,-60, 20250218,5190,5110,5190,5010,394129,2017464540,00,0.00,N,2,190, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index fe3418033ff5..913fefa6f749 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1761,1763,1763,1745,28352,49724275,00,0.00,N,2,1, 20250219,1760,1762,1769,1740,63670,111524426,00,0.00,N,3,0, 20250218,1760,1760,1766,1754,22953,40411056,00,0.00,N,5,-5, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 033c05097bba..a8957e102a4a 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13060,13060,14100,12890,472033,6394265390,00,0.00,N,3,0, 20250219,13060,13270,13290,13060,51884,681374240,00,0.00,N,5,-110, 20250218,13170,12900,13210,12720,116047,1512318090,00,0.00,N,2,410, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 421aa0e961df..1e69f72101ad 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5690,5670,5740,5630,6506,36921020,00,0.00,N,2,10, 20250219,5680,5640,5700,5640,5536,31382140,00,0.00,N,2,40, 20250218,5640,5670,5680,5560,13736,77110170,00,0.00,N,5,-30, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index bd4801f8150b..a0d83f2edb10 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1543,1525,1544,1520,20458,31399563,00,0.00,N,2,18, 20250219,1525,1496,1540,1496,23591,35450236,00,0.00,N,2,29, 20250218,1496,1493,1500,1490,10818,16164608,00,0.00,N,2,6, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index 56d460b9376d..9b7bfeb1b40d 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18640,18890,19190,18550,4806,90233730,00,0.00,N,5,-260, 20250219,18900,19120,19500,18900,7573,144816180,00,0.00,N,5,-220, 20250218,19120,19790,19790,18970,16149,310580620,00,0.00,N,5,-380, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index 00fe2c56a531..ac033fb32d9a 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,7 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, +20250221,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, 20250220,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, 20250219,9350,9350,9350,9350,0,0,00,0.00,Y,3,0, -20250218,9350,9350,9350,9350,1,9350,00,0.00,Y,5,-190, +20250218,9350,9350,9350,9350,1,9350,00,0.00,N,5,-190, 20250217,9540,9250,9540,9250,13,120540,00,0.00,N,2,300, 20250214,9240,9240,9240,9240,0,0,00,0.00,N,3,0, 20250213,9240,9240,9240,9240,0,0,00,0.00,N,3,0, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index ee14f759becc..af3484389396 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,49700,49400,49700,49200,34807,1720761250,00,0.00,N,5,-50, 20250219,49750,48750,49950,48600,48320,2390462700,00,0.00,N,2,1000, 20250218,48750,49000,49300,48350,47956,2334695000,00,0.00,N,5,-200, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 0255f948b1d4..575c0fb0ec34 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8850,8970,9090,8840,14406,128366520,00,0.00,N,5,-110, 20250219,8960,8960,9160,8940,11669,104951730,00,0.00,N,2,10, 20250218,8950,8930,9210,8870,29588,265432090,00,0.00,N,5,-50, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 5492c418658b..d4d9429b29b3 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4020,4080,4080,3930,44277,177003165,00,0.00,N,5,-55, 20250219,4075,4100,4100,3960,52972,212911935,00,0.00,N,3,0, 20250218,4075,4070,4145,4060,40286,164362865,00,0.00,N,3,0, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 5bc89d888dcb..c54151fbe655 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22100,22150,22150,21800,21973,482723250,00,0.00,N,2,200, 20250219,21900,21600,21950,21600,19169,419063750,00,0.00,N,2,200, 20250218,21700,21950,22000,21550,18513,401586450,00,0.00,N,5,-250, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 7a80f4faef23..9a6e17289e82 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,950,999,1004,926,673932,645626990,00,0.00,N,5,-40, 20250219,990,936,1021,925,748917,719522492,00,0.00,N,2,66, 20250218,924,907,949,881,836299,764294532,00,0.00,N,2,13, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index 56914b3d9ef4..9f62228d15e3 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24100,24350,24400,23850,4853,116640700,00,0.00,N,5,-250, 20250219,24350,23600,25250,23500,30463,749965650,00,0.00,N,2,650, 20250218,23700,22850,24150,22850,16405,388378250,00,0.00,N,2,750, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index 12f687c2d9e3..725ff4103773 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8060,8110,8250,8020,213605,1736728610,00,0.00,N,5,-50, 20250219,8110,8140,8460,8060,571186,4696995040,00,0.00,N,2,20, 20250218,8090,8180,8210,8050,239749,1944295350,00,0.00,N,5,-60, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index 113d785a5d80..b509363168fa 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,159300,162100,172000,158300,200780,32813175700,00,0.00,N,2,1600, 20250219,157700,157000,158300,154400,79347,12402979300,00,0.00,N,2,300, 20250218,157400,154200,158400,153400,83780,13121898900,00,0.00,N,2,4200, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index 6b2f0afa1cdc..221493acca13 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,516,533,533,512,136215,70455597,00,0.00,N,5,-3, 20250219,519,522,525,514,183511,95353793,00,0.00,N,5,-3, 20250218,522,518,535,514,108272,56430885,00,0.00,N,2,2, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index 57a3612f3d22..c06475113d50 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15520,15700,15900,15440,60197,937453510,00,0.00,N,5,-160, 20250219,15680,15000,15750,14960,118204,1832349320,00,0.00,N,2,680, 20250218,15000,14820,15120,14820,23480,351475310,00,0.00,N,2,50, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 51d5968859b7..a3bc2fb5b214 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,36250,34750,37500,34700,502934,18347759150,00,0.00,N,2,1950, 20250219,34300,31700,35550,30700,451177,15271866600,00,0.00,N,2,2600, 20250218,31700,31050,31800,30550,115784,3608201750,00,0.00,N,2,900, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index 03237c5b808c..916a7167d29e 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7940,7980,8080,7490,107344,848567980,00,0.00,N,5,-90, 20250219,8030,7910,8040,7870,54749,437141040,00,0.00,N,2,120, 20250218,7910,7840,7970,7840,48132,381855360,00,0.00,N,3,0, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 940ae7736393..22efb1ccecc1 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3080,3070,3085,3055,48901,150291300,00,0.00,N,2,5, 20250219,3075,3075,3100,3040,81692,250356620,00,0.00,N,5,-15, 20250218,3090,3090,3105,3075,33580,103632930,00,0.00,N,3,0, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index b949af8fe2af..efc888ca0366 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,30300,32550,33400,30150,327367,10190345300,00,0.00,N,5,-1700, 20250219,32000,32500,33600,31650,183103,5935286750,00,0.00,N,5,-350, 20250218,32350,33000,33000,31350,242467,7749515550,00,0.00,N,5,-300, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 5f8453e29d62..98e0a25519c6 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,36600,35800,36700,35600,242026,8793061200,00,0.00,N,2,750, 20250219,35850,35700,36200,35200,197728,7074290250,00,0.00,N,2,150, 20250218,35700,36150,36200,35400,155491,5532384950,00,0.00,N,5,-350, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 7af40dc60160..2f92f8ab2769 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,362,369,369,359,486554,176399616,00,0.00,N,5,-5, 20250219,367,356,371,355,810703,294095968,00,0.00,N,2,12, 20250218,355,365,365,352,1119606,398561161,00,0.00,N,5,-8, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index 7fff185993d4..a8ee5f2cd589 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,378000,381000,395500,375000,603485,232143160500,00,0.00,N,5,-9000, 20250219,387000,390000,392000,378000,436280,168448789000,00,0.00,N,5,-8000, 20250218,395000,395500,399000,388500,442220,173417869000,00,0.00,N,5,-3500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index 95a0e755d209..e61cbe6eeec0 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9150,8490,9330,8340,80562,705601730,00,0.00,N,2,690, 20250219,8460,8490,8580,8390,21125,178883110,00,0.00,N,5,-30, 20250218,8490,8900,8900,8220,76189,644513080,00,0.00,N,5,-240, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 3b054beb2f1a..2ce8f80f6bc6 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,657,653,665,631,46023,29734847,00,0.00,N,2,4, 20250219,653,643,659,635,81650,52839393,00,0.00,N,2,5, 20250218,648,641,666,640,38670,25052951,00,0.00,N,2,2, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index 995477d0b443..db837b6c9aa5 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,203,203,203,203,0,0,00,0.00,Y,3,0, +20250224,203,203,203,203,0,0,00,0.00,Y,3,0, +20250221,203,203,203,203,0,0,00,0.00,Y,0,0, +20250220,203,203,203,203,0,0,00,0.00,Y,0,0, 20250219,203,203,203,203,0,0,00,0.00,Y,0,0, -20250218,203,203,203,203,0,0,00,0.00,Y,0,0, -20250217,203,203,203,203,0,0,00,0.00,Y,0,0, +20250218,203,203,203,203,0,0,00,0.00,N,0,0, +20250217,203,203,203,203,0,0,00,0.00,N,0,0, 20250214,203,203,203,203,0,0,00,0.00,N,0,0, 20250213,203,203,203,203,0,0,00,0.00,N,0,0, 20250212,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index d7de74b215d7..c92093d96cf0 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1176,1187,1187,1172,16764,19791355,00,0.00,N,5,-11, 20250219,1187,1193,1193,1182,10422,12397499,00,0.00,N,5,-6, 20250218,1193,1172,1197,1172,23849,28432585,00,0.00,N,2,1, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index 4eaa06ed8f2e..b872cf69a599 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2530,2530,2540,2480,11043,27656445,00,0.00,N,5,-20, 20250219,2550,2445,2570,2445,14945,37356385,00,0.00,N,2,80, 20250218,2470,2470,2475,2420,19524,47511800,00,0.00,N,5,-5, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index ae0719093474..1f6b7fee74d0 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2780,2720,2805,2710,122977,340047830,00,0.00,N,2,60, 20250219,2720,2735,2755,2700,86767,236213610,00,0.00,N,5,-15, 20250218,2735,2695,2755,2670,87846,239485035,00,0.00,N,2,40, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index dfef91f80b8f..31a4ef6a102f 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1347,1354,1354,1265,47130,62928424,00,0.00,N,2,5, 20250219,1342,1313,1354,1310,37712,50361697,00,0.00,N,2,20, 20250218,1322,1330,1338,1320,38821,51593453,00,0.00,N,5,-3, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index 890857196c0b..793e63efbff7 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,736,749,757,735,111819,82629544,00,0.00,N,5,-13, 20250219,749,748,749,738,72790,54072946,00,0.00,N,5,-2, 20250218,751,750,758,743,106265,79717555,00,0.00,N,2,1, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index 751addb06d02..f7aaf9338b56 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3600,3600,3600,3400,59,211000,00,0.00,N,2,200, 20250219,3400,3600,3600,3400,151,513600,00,0.00,N,3,0, 20250218,3400,3300,3500,3300,1313,4405030,00,0.00,N,2,300, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 6b8d1c3d6486..c5b68271ea91 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,521,521,521,521,0,0,00,0.00,Y,3,0, -20250219,521,525,525,521,2,1046,00,0.00,Y,2,26, +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, +20250220,521,521,521,521,0,0,00,0.00,N,3,0, +20250219,521,525,525,521,2,1046,00,0.00,N,2,26, 20250218,495,495,495,495,0,0,00,0.00,N,3,0, 20250217,495,559,559,495,457,226479,00,0.00,N,5,-34, 20250214,529,495,529,495,11,5479,00,0.00,N,2,4, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index eb7aee875717..f49b2af97629 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10830,11540,11900,10440,310450,3446030500,00,0.00,N,5,-770, 20250219,11600,12040,12280,11370,338326,3976906890,00,0.00,N,5,-130, 20250218,11730,11790,12440,11230,989849,11831624880,00,0.00,N,2,130, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 135c84a6735a..837f6515069e 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5190,5200,5320,5110,148174,773235190,00,0.00,N,2,30, 20250219,5160,5130,5250,5130,85793,444545480,00,0.00,N,5,-30, 20250218,5190,5200,5230,5160,53675,278493900,00,0.00,N,5,-20, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 18ead0fb4af3..5900e575071b 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7310,7680,7680,7220,329468,2428954160,00,0.00,N,5,-370, 20250219,7680,7990,8000,7630,338905,2634055940,00,0.00,N,5,-350, 20250218,8030,7860,8100,7640,499548,3942993230,00,0.00,N,2,130, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index 95e8c6767aad..19d65d261a34 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5760,6050,6050,5700,20272,117035580,00,0.00,N,5,-140, 20250219,5900,5590,6230,5580,90740,538554600,00,0.00,N,2,340, 20250218,5560,5540,5700,5530,11674,65080430,00,0.00,N,5,-70, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 71752d9fc3ea..9c0ee3d42d51 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,42500,43350,43900,42400,23359,1005914850,00,0.00,N,5,-800, 20250219,43300,41700,44100,40500,55298,2349528600,00,0.00,N,2,2400, 20250218,40900,39350,41150,38800,58691,2307685800,00,0.00,N,2,1600, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index d263722064d6..55e3801e7987 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11180,11760,11870,11170,589775,6711393240,00,0.00,N,5,-570, 20250219,11750,12590,12600,11750,1436249,17510032330,00,0.00,N,5,-260, 20250218,12010,11890,12100,11700,865522,10350512220,00,0.00,N,2,100, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index cd354e6afb2f..eec6a878d45a 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13180,12890,13270,12890,135355,1775375010,00,0.00,N,2,190, 20250219,12990,12650,13010,12650,112108,1446049940,00,0.00,N,2,220, 20250218,12770,12750,12800,12610,51895,659167350,00,0.00,N,2,20, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 015f2d08c853..6110c2823880 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4080,4170,4170,4080,7659,31519985,00,0.00,N,5,-35, 20250219,4115,4110,4145,4050,17211,70334830,00,0.00,N,2,50, 20250218,4065,4075,4110,4030,17479,71007750,00,0.00,N,5,-40, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 1b8614c5e2e3..47f787100a33 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13280,13680,13900,13270,465788,6319876670,00,0.00,N,5,-190, 20250219,13470,13310,13560,13150,229386,3057252060,00,0.00,N,2,180, 20250218,13290,12500,13420,12450,657108,8653282590,00,0.00,N,2,800, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index 2d3426d558ec..58a22cef585b 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2865,3025,3025,2855,429903,1253950495,00,0.00,N,5,-160, 20250219,3025,2960,3095,2955,685944,2070931305,00,0.00,N,2,20, 20250218,3005,2990,3045,2945,705135,2110365935,00,0.00,N,5,-25, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 1efee70918c2..13c834b178d3 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8400,8000,8400,8000,11,89400,00,0.00,N,2,410, 20250219,7990,7990,7990,7990,8,63920,00,0.00,N,2,120, 20250218,7870,7810,7980,7800,524,4110500,00,0.00,N,5,-120, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index f78076d4a1e8..30df26948c78 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,36450,38000,38000,36250,146463,5369184350,00,0.00,N,5,-1400, 20250219,37850,38400,38450,36750,145561,5454022400,00,0.00,N,5,-550, 20250218,38400,38800,39300,37800,164118,6303236450,00,0.00,N,2,400, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 6840a7c905c0..b6e4cceca232 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20200,21400,21400,20150,317583,6512123500,00,0.00,N,5,-1350, 20250219,21550,21300,22700,21300,636262,13968403650,00,0.00,N,2,50, 20250218,21500,22200,22200,21100,339512,7302676300,00,0.00,N,5,-450, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 8ac92eefbb73..5a9b64534ace 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4635,4675,4700,4630,4072,18904685,00,0.00,N,5,-15, 20250219,4650,4630,4700,4610,13795,63814475,00,0.00,N,5,-25, 20250218,4675,4625,4675,4605,3906,18080520,00,0.00,N,2,50, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 2a4e657b7a63..b20fc2603566 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12240,12450,12450,12190,89214,1096654780,00,0.00,N,5,-190, 20250219,12430,12180,12570,12170,119582,1487966800,00,0.00,N,2,180, 20250218,12250,12260,12290,12050,81921,996865790,00,0.00,N,2,50, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index 84319aa9a122..f9ce397e57dd 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1759,1720,1777,1705,219909,383025860,00,0.00,N,2,50, 20250219,1709,1708,1720,1690,95469,162431841,00,0.00,N,2,1, 20250218,1708,1717,1717,1688,99510,169357103,00,0.00,N,5,-9, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 7d57a919c2f2..61f9681f0717 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,859,998,998,784,5809,4733394,00,0.00,N,5,-40, 20250219,899,947,947,899,321,288627,00,0.00,N,2,4, 20250218,895,996,996,815,2309,1961105,00,0.00,N,5,-49, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index cb4f84f4508e..3fb6caaea140 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6540,6600,6700,6460,43771,286063730,00,0.00,N,5,-60, 20250219,6600,6680,6680,6480,30139,196807580,00,0.00,N,5,-90, 20250218,6690,6710,6780,6440,51130,335816450,00,0.00,N,5,-20, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 8583b30344e7..479ef5d086fa 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2900,2920,2980,2840,18685,53722075,00,0.00,N,5,-20, 20250219,2920,2835,2960,2805,79802,232032240,00,0.00,N,2,85, 20250218,2835,2830,2845,2765,89576,252269650,00,0.00,N,2,130, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index db215ebc116f..c74be21b3315 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3570,3685,3715,3570,628444,2289146420,00,0.00,N,5,-30, 20250219,3600,3655,3670,3580,638378,2305788920,00,0.00,N,5,-90, 20250218,3690,3675,3695,3600,497233,1815638310,00,0.00,N,2,15, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index 25f798794b13..f46df80498a1 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250224,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250221,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250220,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, 20250219,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250218,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250217,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250218,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250217,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250214,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250213,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250212,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index 113e3a9261a6..0947907aae56 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2765,2730,2775,2730,16461,45382940,00,0.00,N,2,25, 20250219,2740,2775,2780,2740,10567,29144905,00,0.00,N,5,-40, 20250218,2780,2785,2800,2750,17395,48228985,00,0.00,N,5,-5, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 60406afd69f6..b0507526daa1 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250224,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250221,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250220,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, 20250219,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250218,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250217,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250218,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250217,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250214,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250213,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250212,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index a326cf418ce5..210da88c88a0 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24500,26500,26600,23950,2174484,54625251550,00,0.00,N,5,-2750, 20250219,27250,26900,27700,26000,2317730,62094446100,00,0.00,N,2,350, 20250218,26900,27700,27900,26600,1580698,42855684000,00,0.00,N,5,-950, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index fe8debbe1640..2b3d815fecbc 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,44500,45450,45650,44200,232753,10388419300,00,0.00,N,5,-1400, 20250219,45900,46100,46950,45750,216786,10027533800,00,0.00,N,5,-200, 20250218,46100,45650,46300,45100,193565,8869029400,00,0.00,N,2,250, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index ae5c75f0c470..581c391a4967 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1748,1754,1754,1717,234453,406248766,00,0.00,N,5,-6, 20250219,1754,1753,1774,1702,304660,527489073,00,0.00,N,2,1, 20250218,1753,1710,1780,1694,303208,529093666,00,0.00,N,2,43, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index c580f03c7fbd..b9a22f76e9ca 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4105,4310,4410,4070,1458503,6123079580,00,0.00,N,5,-15, 20250219,4120,4070,4175,4040,512456,2099037695,00,0.00,N,2,40, 20250218,4080,4130,4250,4035,548741,2242432085,00,0.00,N,5,-50, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index 548e0ad3b34e..b1647966732f 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250224,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250221,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250220,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, 20250219,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250218,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250217,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250218,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250217,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250214,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250213,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250212,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 2d413fa0e2ed..21a356ba0abe 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,982,992,992,975,115219,112681801,00,0.00,N,2,1, 20250219,981,995,995,980,93267,91738727,00,0.00,N,5,-5, 20250218,986,991,993,980,98518,97253827,00,0.00,N,2,1, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index d409667d1d40..7064da580435 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2210,2250,2290,2160,1147496,2536163385,00,0.00,N,5,-25, 20250219,2235,2265,2300,2215,1145427,2583184640,00,0.00,N,5,-20, 20250218,2255,2355,2355,2255,2821099,6484487835,00,0.00,N,5,-40, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 7e4166145e1c..701439785730 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1652,1663,1683,1651,827206,1378562582,00,0.00,N,5,-10, 20250219,1662,1655,1667,1650,716792,1189666045,00,0.00,N,2,10, 20250218,1652,1660,1662,1641,970652,1600547628,00,0.00,N,5,-10, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index eea95127547c..a1256e17e876 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3500,3460,3600,3430,189999,661285630,00,0.00,N,5,-50, 20250219,3550,3540,3630,3420,183776,643810250,00,0.00,N,5,-25, 20250218,3575,3505,3600,3420,102944,363978905,00,0.00,N,2,70, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 36dd0a882fe1..120a61c66a51 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1720,1741,1785,1705,103279,178637059,00,0.00,N,5,-20, 20250219,1740,1730,1749,1709,107080,184771799,00,0.00,N,2,6, 20250218,1734,1739,1743,1701,169353,290811188,00,0.00,N,5,-5, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index efc287eac92b..0882ad9a321e 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7970,7950,8460,7810,1897843,15339462210,00,0.00,N,2,200, 20250219,7770,7910,7930,7670,265658,2063450110,00,0.00,N,5,-120, 20250218,7890,7850,8040,7660,278847,2195549770,00,0.00,N,2,70, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 67b63c917811..c89081dbe41a 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15410,15370,15690,15250,106017,1635193720,00,0.00,N,5,-10, 20250219,15420,15890,15890,15370,188268,2917099850,00,0.00,N,5,-330, 20250218,15750,16370,16600,15710,265795,4239906170,00,0.00,N,5,-790, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index ca427f2dd8f1..c114cb2a6718 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11720,11650,12090,11480,241002,2850641380,00,0.00,N,2,70, 20250219,11650,11400,11780,11310,242905,2810545630,00,0.00,N,2,250, 20250218,11400,11460,11500,11340,159684,1820474230,00,0.00,N,5,-80, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index a8c57393a8ad..581c207cb62d 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2120,2000,2120,1951,206,407820,00,0.00,N,5,-30, 20250219,2150,2150,2150,2150,633,1360950,00,0.00,N,5,-130, 20250218,2280,2100,2310,1905,212,465140,00,0.00,N,2,180, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 782c9d5c5c5b..4fd998f28369 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, +20250221,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250220,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, 20250219,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250218,6790,6790,6790,6790,0,0,00,0.00,Y,3,0, -20250217,6790,6790,6790,6790,0,0,00,0.00,Y,3,-10, +20250218,6790,6790,6790,6790,0,0,00,0.00,N,3,0, +20250217,6790,6790,6790,6790,0,0,00,0.00,N,3,-10, 20250214,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250213,6800,6800,6800,6800,0,0,00,0.00,N,3,0, 20250212,6800,6800,6800,6800,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 23eb13fa0322..bf01e4a984ea 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1143,1082,1248,1082,10477533,12405590863,00,0.00,N,2,87, 20250219,1056,1063,1068,1030,330352,348432548,00,0.00,N,5,-7, 20250218,1063,1043,1179,1035,3067362,3396180517,00,0.00,N,2,39, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index 4b14899153e5..8d1308263f77 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1149000,1150000,1156000,1126000,78502,89546905000,00,0.00,N,5,-7000, 20250219,1156000,1163000,1181000,1150000,77814,90429815000,00,0.00,N,5,-19000, 20250218,1175000,1177000,1188000,1163000,54249,63726191000,00,0.00,N,5,-10000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 2db36b45569a..d89e975b9342 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2525,2535,2550,2525,62327,158046805,00,0.00,N,5,-15, 20250219,2540,2530,2545,2525,117500,297766990,00,0.00,N,2,10, 20250218,2530,2515,2545,2515,58776,148509945,00,0.00,N,3,0, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index 785ada969b69..e72b599df450 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250224,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250221,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250220,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, 20250219,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250218,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250217,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250218,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250217,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250214,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250213,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250212,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 9fde0ff9f185..85f46250cd8a 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2920,2905,2925,2865,6589,19135355,00,0.00,N,2,5, 20250219,2915,2900,2915,2820,7877,22746385,00,0.00,N,2,5, 20250218,2910,2975,2975,2910,3424,10087300,00,0.00,N,5,-65, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index c1808c56f9d1..cbd2fb0327c6 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4805,4920,5060,4805,533562,2633860965,00,0.00,N,5,-95, 20250219,4900,5040,5040,4855,421453,2070379655,00,0.00,N,5,-140, 20250218,5040,4965,5080,4920,542260,2712958220,00,0.00,N,3,0, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index f9858119b006..9213f010fb0f 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,266,267,268,262,209156,55498979,00,0.00,N,2,1, 20250219,265,262,267,258,229285,60246723,00,0.00,N,2,3, 20250218,262,258,262,256,141536,36625133,00,0.00,N,2,4, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 6a8bd8a86493..819d917ab1c3 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,662,699,727,660,2404794,1661097787,00,0.00,N,5,-6, 20250219,668,667,672,645,1047420,691985092,00,0.00,N,2,3, 20250218,665,681,688,660,1136548,756176085,00,0.00,N,5,-15, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 083b0a251e2b..d5f52275683e 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250219,5000,5000,5000,5000,1,5000,00,0.00,N,3,0, 20250218,5000,5000,5000,5000,1,5000,00,0.00,N,3,0, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index b563239dc4ad..396892881e0f 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250224,2205,2205,2205,2205,0,0,00,0.00,Y,3,0, +20250221,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250220,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, 20250219,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250218,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, -20250217,2205,2205,2205,2205,0,0,00,0.00,Y,0,0, +20250218,2205,2205,2205,2205,0,0,00,0.00,N,0,0, +20250217,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250214,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250213,2205,2205,2205,2205,0,0,00,0.00,N,0,0, 20250212,2205,2205,2205,2205,0,0,00,0.00,N,0,0, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 9f8bbbada18e..b912a809cf17 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1192,1192,1192,1192,0,0,00,0.00,Y,3,0, -20250219,1192,1192,1192,1192,0,0,00,0.00,Y,3,0, -20250218,1192,1192,1192,1192,0,0,00,0.00,Y,3,-3, -20250217,1195,1195,1195,1195,0,0,00,0.00,Y,3,-2, +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, +20250219,1192,1192,1192,1192,0,0,00,0.00,N,3,0, +20250218,1192,1192,1192,1192,0,0,00,0.00,N,3,-3, +20250217,1195,1195,1195,1195,0,0,00,0.00,N,3,-2, 20250214,1197,1197,1197,1197,5,5985,00,0.00,N,2,11, 20250213,1186,1186,1186,1186,0,0,00,0.00,N,3,0, 20250212,1186,1195,1195,1186,2,2381,00,0.00,N,3,0, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index dc1e4b7a8c31..2dc10af05cf2 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11000,11550,11550,10960,294711,3292080070,00,0.00,N,5,-600, 20250219,11600,11800,11930,11550,338077,3956608180,00,0.00,N,5,-160, 20250218,11760,11760,12230,11660,726810,8703063210,00,0.00,N,3,0, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index 0aafec426639..4206b1cc21ae 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3745,3715,3980,3560,192658,726489425,00,0.00,N,2,35, 20250219,3710,4600,4600,3700,429027,1719793185,00,0.00,N,5,-870, 20250218,4580,4720,4780,4550,102014,472240680,00,0.00,N,5,-205, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index e9a3af7e0c17..fdf9ef23c61e 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12410,12490,12490,12280,23645,292104540,00,0.00,N,5,-80, 20250219,12490,12850,12850,12400,45503,568359780,00,0.00,N,5,-120, 20250218,12610,12780,12780,12490,35499,448352210,00,0.00,N,2,10, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 7eccc0f7fa33..4f9fdca99f54 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8360,8110,9000,8110,669089,5704416940,00,0.00,N,2,250, 20250219,8110,8230,8260,8040,141518,1145245200,00,0.00,N,5,-120, 20250218,8230,8210,8360,7900,299476,2420915790,00,0.00,N,2,20, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 0b7b08f1afa1..03cb04cfea25 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5630,5530,5660,5480,147485,823817360,00,0.00,N,2,120, 20250219,5510,5550,5630,5400,259220,1427593000,00,0.00,N,2,10, 20250218,5500,5450,5600,5340,230491,1261950620,00,0.00,N,2,40, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 41f67153c561..494f78eaaabe 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13750,14000,14190,13750,222219,3088603640,00,0.00,N,5,-300, 20250219,14050,14370,14390,13910,206483,2905296780,00,0.00,N,5,-150, 20250218,14200,14210,14620,14040,326714,4662924270,00,0.00,N,5,-10, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index b8e4e03e3f89..7d0005d85fb8 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,775,797,797,717,10212,7353698,00,0.00,N,5,-68, 20250219,843,900,900,724,1012,734367,00,0.00,N,5,-8, 20250218,851,800,888,800,14,11479,00,0.00,N,2,53, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 65d0a4bacbec..8841ce4e66a0 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8920,8850,9060,8720,67524,597309500,00,0.00,N,2,70, 20250219,8850,8550,8950,8550,40301,353022200,00,0.00,N,2,170, 20250218,8680,8690,8770,8500,58830,506342860,00,0.00,N,5,-10, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index a1054f8afe81..6fa199775e37 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20950,20550,22800,19620,8838127,189001097680,00,0.00,N,5,-100, 20250219,21050,17820,23150,17720,21604456,451694678170,00,0.00,N,2,3230, 20250218,17820,18210,19010,17700,3664308,67104904510,00,0.00,N,5,-560, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 653286991b88..bfe3236ccb6e 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,32750,32350,33400,31250,130390,4269055850,00,0.00,N,2,200, 20250219,32550,33850,34750,32500,306031,10215862300,00,0.00,N,5,-1100, 20250218,33650,33900,34200,33250,157343,5290013350,00,0.00,N,5,-150, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 0c7536851217..97e60139dcfe 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8870,8800,8870,8730,33753,297284850,00,0.00,N,2,70, 20250219,8800,8750,8870,8740,107710,947199600,00,0.00,N,2,30, 20250218,8770,8710,8820,8660,69886,609874370,00,0.00,N,2,60, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index e3f04f3b6775..850f7e1d03ae 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,55600,56100,57200,55200,227402,12749149300,00,0.00,N,5,-200, 20250219,55800,56600,56900,55500,192445,10772754700,00,0.00,N,5,-900, 20250218,56700,57400,58000,54600,326873,18390832500,00,0.00,N,5,-100, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index ffdb9ccb8a28..854393264ec3 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11820,11770,11920,11710,35508,419171840,00,0.00,N,2,50, 20250219,11770,11920,11920,11700,48434,569949630,00,0.00,N,5,-110, 20250218,11880,12020,12020,11820,31251,371135920,00,0.00,N,5,-140, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index e739eb49ef7b..f44fc13f243f 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17140,17160,17510,16850,41414,712880540,00,0.00,N,5,-50, 20250219,17190,17230,17300,16650,36093,614200830,00,0.00,N,2,240, 20250218,16950,17980,17980,16950,42022,721245460,00,0.00,N,5,-560, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index 910ce6ffcfab..1ce7c4419d86 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1597,1602,1618,1597,98625,158353984,00,0.00,N,5,-8, 20250219,1605,1615,1633,1603,102356,165396380,00,0.00,N,5,-10, 20250218,1615,1639,1672,1610,126993,207479390,00,0.00,N,5,-40, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 2afdad459852..a47b862f0880 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19010,18950,19070,18890,54938,1041283370,00,0.00,N,2,80, 20250219,18930,18700,18960,18670,70144,1323655120,00,0.00,N,2,270, 20250218,18660,18580,18700,18510,55441,1033395420,00,0.00,N,2,90, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 833856dcacb0..a1ab5649af1d 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,646,662,664,644,463929,302094662,00,0.00,N,5,-14, 20250219,660,618,693,618,2012856,1331216171,00,0.00,N,2,40, 20250218,620,619,624,615,288823,178813282,00,0.00,N,2,1, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 66af094357ee..acdf7a8a5c92 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,26800,27500,27700,26400,159632,4293558350,00,0.00,N,5,-900, 20250219,27700,28250,28450,27500,98029,2727807300,00,0.00,N,5,-350, 20250218,28050,28250,28400,27450,170531,4759390550,00,0.00,N,5,-450, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index fe7eb4643dea..4f2419b1c53d 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7030,6900,7160,6750,102133,715649980,00,0.00,N,2,200, 20250219,6830,6310,6970,6220,124580,834735410,00,0.00,N,2,540, 20250218,6290,6000,6420,5950,70437,439332210,00,0.00,N,2,340, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 5b045adadb32..e81b3a4b6f3b 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7420,6750,7840,6560,5892471,43229346680,00,0.00,N,2,1070, 20250219,6350,6330,6400,6240,123996,783120120,00,0.00,N,2,30, 20250218,6320,6350,6380,6250,83457,526032870,00,0.00,N,5,-30, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index b3bc6d4dad31..96cb00a17f97 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,62400,61800,62600,60600,227163,13858126100,00,0.00,N,5,-800, 20250219,63200,62400,63700,59000,161701,9971800600,00,0.00,N,2,1100, 20250218,62100,63700,66200,61000,217367,13846375500,00,0.00,N,5,-800, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index a5b94abd0fdf..db79b1d24688 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,276000,287500,290000,275000,105013,29394109500,00,0.00,N,5,-7500, 20250219,283500,293500,293500,272500,222171,63088834500,00,0.00,N,5,-11000, 20250218,294500,289500,297000,284500,80635,23533261500,00,0.00,N,2,7500, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 6840f031cc96..92cc9eb2acf5 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,855,845,868,844,646907,552684426,00,0.00,N,2,4, 20250219,851,875,875,832,891575,761399675,00,0.00,N,5,-32, 20250218,883,854,944,853,3355757,3020653903,00,0.00,N,2,41, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index 6306033eeaa5..48865ac9beff 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2215,2345,2345,2210,2032380,4647690760,00,0.00,N,5,-85, 20250219,2300,2330,2330,2270,449837,1028820650,00,0.00,N,5,-5, 20250218,2305,2310,2320,2255,432971,989846500,00,0.00,N,3,0, diff --git a/214870/day/candle-day-250.csv b/214870/day/candle-day-250.csv index 0e1cc0aed601..8b8500b6e8ea 100644 --- a/214870/day/candle-day-250.csv +++ b/214870/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250224,6920,6920,6920,6920,0,0,00,0.00,Y,3,0, +20250221,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250220,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, 20250219,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250218,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, -20250217,6920,6920,6920,6920,0,0,00,0.00,Y,0,0, +20250218,6920,6920,6920,6920,0,0,00,0.00,N,0,0, +20250217,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250214,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250213,6920,6920,6920,6920,0,0,00,0.00,N,0,0, 20250212,6920,6920,6920,6920,0,0,00,0.00,N,0,0, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index 0d74c269ca45..f7f463f7b547 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,61000,60500,61400,60500,17553,1069482600,00,0.00,N,2,200, 20250219,60800,61200,62400,60400,30770,1885641000,00,0.00,N,5,-200, 20250218,61000,60400,61100,59900,15923,966937900,00,0.00,N,2,900, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 183f76499f36..8c0e3dde9c3c 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250224,1505,1505,1505,1505,0,0,00,0.00,Y,3,0, +20250221,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250220,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, 20250219,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250218,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, -20250217,1505,1505,1505,1505,0,0,00,0.00,Y,0,0, +20250218,1505,1505,1505,1505,0,0,00,0.00,N,0,0, +20250217,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250214,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250213,1505,1505,1505,1505,0,0,00,0.00,N,0,0, 20250212,1505,1505,1505,1505,0,0,00,0.00,N,0,0, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index 8da6161510f0..54a171591145 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4345,4495,4500,4345,307721,1352838420,00,0.00,N,5,-135, 20250219,4480,4530,4585,4455,485202,2188577540,00,0.00,N,5,-50, 20250218,4530,4460,4655,4435,1123545,5106618375,00,0.00,N,2,95, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 70375ac37f57..7eb8862a28f9 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,39350,38400,39700,38100,42863,1677460850,00,0.00,N,2,550, 20250219,38800,38350,39100,38250,27692,1074091850,00,0.00,N,2,300, 20250218,38500,38650,38750,37800,25449,971428800,00,0.00,N,5,-200, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index afc3c062a094..6a120b3556e0 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10050,10080,10080,9940,28518,285723700,00,0.00,N,5,-20, 20250219,10070,10010,10130,9950,37533,377453440,00,0.00,N,2,100, 20250218,9970,10000,10010,9880,22002,218853020,00,0.00,N,2,110, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index b92543331a22..9a8b745de137 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1660,1666,1679,1642,27090,44884892,00,0.00,N,5,-6, 20250219,1666,1676,1690,1642,46754,77457798,00,0.00,N,5,-10, 20250218,1676,1668,1689,1637,33731,55951296,00,0.00,N,2,3, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 8b819f8344e7..258965c40529 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2565,2510,2570,2495,15812,39928495,00,0.00,N,2,55, 20250219,2510,2450,2510,2380,73137,176957785,00,0.00,N,2,80, 20250218,2430,2455,2455,2410,12303,29921685,00,0.00,N,2,25, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index 53940aa6147b..e743e7dfdc05 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,435,450,476,400,10733,4323475,00,0.00,N,2,21, 20250219,414,414,414,414,283,117162,00,0.00,N,1,54, 20250218,360,353,405,353,165,65169,00,0.00,N,2,7, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index a36c880551cb..1c2553892f74 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2480,2520,2525,2475,514447,1281778430,00,0.00,N,5,-35, 20250219,2515,2535,2535,2500,493655,1239754825,00,0.00,N,5,-20, 20250218,2535,2540,2545,2510,336040,846815930,00,0.00,N,5,-5, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 32f833813189..e5baf8d5a933 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,480,487,487,471,51726,24666115,00,0.00,N,3,0, 20250219,480,476,483,472,97778,46708544,00,0.00,N,2,9, 20250218,471,473,483,471,58420,27779149,00,0.00,N,5,-6, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 377a6086de3b..7c50c69fab26 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7390,7370,7430,7340,23008,169640990,00,0.00,N,3,0, 20250219,7390,7370,7440,7300,25760,189166540,00,0.00,N,3,0, 20250218,7390,7380,7760,7300,366598,2764697790,00,0.00,N,2,160, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index 733def4013a4..e26d75b84b8c 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6710,6820,6820,6690,58857,396040940,00,0.00,N,5,-20, 20250219,6730,6840,6870,6680,59552,401677400,00,0.00,N,5,-100, 20250218,6830,6710,6890,6640,89573,606122940,00,0.00,N,2,130, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 4645162c60a9..b523e008130a 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5780,5800,5800,5400,146,796750,00,0.00,N,2,80, 20250219,5700,5770,5770,5690,588,3370180,00,0.00,N,5,-100, 20250218,5800,5800,5800,5400,60,340000,00,0.00,N,5,-130, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index cf42080a904e..c3fdfedf610e 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10350,10140,12240,10030,5904092,65794133650,00,0.00,N,2,150, 20250219,10200,9640,11590,9400,7367041,77912055080,00,0.00,N,2,940, 20250218,9260,8330,9630,8080,2740072,24548340520,00,0.00,N,2,1780, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index 82f43989fb99..4ac3fc4f5a68 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6400,6470,6790,6390,236493,1547161290,00,0.00,N,5,-70, 20250219,6470,6570,6610,6370,207458,1341486840,00,0.00,N,5,-100, 20250218,6570,6370,6670,6280,325610,2118334710,00,0.00,N,2,240, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index ddc62362904f..3e152821ba55 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1400,1400,1400,1400,0,0,00,0.00,Y,3,0, -20250219,1400,1400,1400,1400,0,0,00,0.00,Y,3,0, -20250218,1400,1400,1400,1400,0,0,00,0.00,Y,3,0, -20250217,1400,1402,1402,1400,110,154150,00,0.00,Y,5,-130, +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, +20250219,1400,1400,1400,1400,0,0,00,0.00,N,3,0, +20250218,1400,1400,1400,1400,0,0,00,0.00,N,3,0, +20250217,1400,1402,1402,1400,110,154150,00,0.00,N,5,-130, 20250214,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250213,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250212,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index 19f13b2ec77f..b6a6bbc8e043 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4275,4270,4290,4165,20184,85339415,00,0.00,N,2,5, 20250219,4270,4265,4300,4145,18048,76189585,00,0.00,N,2,5, 20250218,4265,4250,4270,4140,29008,121835345,00,0.00,N,5,-5, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 68e733e0775e..6fa2437c3b4e 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,499,499,499,499,0,0,00,0.00,Y,3,0, +20250224,499,499,499,499,0,0,00,0.00,Y,3,0, +20250221,499,499,499,499,0,0,00,0.00,Y,0,0, +20250220,499,499,499,499,0,0,00,0.00,Y,0,0, 20250219,499,499,499,499,0,0,00,0.00,Y,0,0, -20250218,499,499,499,499,0,0,00,0.00,Y,0,0, -20250217,499,499,499,499,0,0,00,0.00,Y,0,0, +20250218,499,499,499,499,0,0,00,0.00,N,0,0, +20250217,499,499,499,499,0,0,00,0.00,N,0,0, 20250214,499,499,499,499,0,0,00,0.00,N,0,0, 20250213,499,499,499,499,0,0,00,0.00,N,0,0, 20250212,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 1324a7343b68..1648a8d744c6 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1833,1859,1859,1806,93839,172534137,00,0.00,N,5,-26, 20250219,1859,1856,1880,1806,238635,438107547,00,0.00,N,5,-26, 20250218,1885,1763,1893,1747,498854,924451489,00,0.00,N,2,123, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 8116fe91576c..b9268fb409d4 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250224,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250221,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250220,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, 20250219,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250218,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250217,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250218,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250217,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250214,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250213,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250212,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 0a12c2d44b14..d4cadac6667a 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2165,2215,2230,2155,335212,731024150,00,0.00,N,5,-15, 20250219,2180,2185,2295,2170,575472,1280206900,00,0.00,N,5,-5, 20250218,2185,2245,2245,2175,298347,656055785,00,0.00,N,5,-25, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index f9f18aeaf5dc..02a4af668d52 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2665,2670,2775,2565,492121,1321111950,00,0.00,N,2,65, 20250219,2600,2440,2635,2420,376684,970322345,00,0.00,N,2,200, 20250218,2400,2505,2560,2400,137907,341726310,00,0.00,N,5,-70, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 7a7b98aeec70..e9a70d9d261c 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2765,2800,2800,2665,2645,7171745,00,0.00,N,2,65, 20250219,2700,2615,2765,2615,7443,19913295,00,0.00,N,2,20, 20250218,2680,2800,2800,2640,7481,20346590,00,0.00,N,5,-20, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index 473244dfd820..c9ccb688e633 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,385,397,449,385,13873,5403728,00,0.00,N,5,-12, 20250219,397,354,399,354,2396,848463,00,0.00,N,2,43, 20250218,354,342,455,342,10,3900,00,0.00,N,5,-45, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index 935727da8ad6..4bf26054768e 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27250,27600,27650,27000,1413,38467350,00,0.00,N,5,-400, 20250219,27650,28000,28150,26700,3104,84606350,00,0.00,N,5,-150, 20250218,27800,27800,28400,27500,1219,34288050,00,0.00,N,5,-200, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 144284b90d23..29b45a91df7a 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3970,3920,4000,3895,132586,524778770,00,0.00,N,2,45, 20250219,3925,3890,3960,3880,83148,325313335,00,0.00,N,2,15, 20250218,3910,3945,3950,3900,53718,210710390,00,0.00,N,5,-35, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index 3c41838215b7..91027848e1ac 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17430,18900,18900,17410,453496,8113991580,00,0.00,N,5,-1470, 20250219,18900,19200,19780,18670,412897,7903693810,00,0.00,N,5,-300, 20250218,19200,18910,19810,18910,762435,14833063830,00,0.00,N,2,510, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index 20bbc9aed2d5..dc4d12eca559 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13430,14310,14310,13430,42588,585361540,00,0.00,N,5,-880, 20250219,14310,14160,14480,13870,37326,529121780,00,0.00,N,2,290, 20250218,14020,13930,14120,13710,24448,339867310,00,0.00,N,2,90, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index 27e7c2b67344..6170380d6625 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6390,6600,6620,6200,196393,1261525840,00,0.00,N,5,-250, 20250219,6640,6890,6890,6630,164958,1105793900,00,0.00,N,5,-230, 20250218,6870,6700,6880,6570,192378,1303575020,00,0.00,N,2,150, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index a57410fe7d8e..d362340a1aa0 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,622,695,695,610,4807222,3070916758,00,0.00,N,5,-73, 20250219,695,745,745,691,2314803,1645605983,00,0.00,N,5,-58, 20250218,753,790,794,745,1469439,1115224220,00,0.00,N,5,-30, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index 2fb037c2ffa3..192bc5d1ba35 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,967,967,967,967,0,0,00,0.00,Y,3,0, +20250224,967,967,967,967,0,0,00,0.00,Y,3,0, +20250221,967,967,967,967,0,0,00,0.00,Y,0,0, +20250220,967,967,967,967,0,0,00,0.00,Y,0,0, 20250219,967,967,967,967,0,0,00,0.00,Y,0,0, -20250218,967,967,967,967,0,0,00,0.00,Y,0,0, -20250217,967,967,967,967,0,0,00,0.00,Y,0,0, +20250218,967,967,967,967,0,0,00,0.00,N,0,0, +20250217,967,967,967,967,0,0,00,0.00,N,0,0, 20250214,967,967,967,967,0,0,00,0.00,N,0,0, 20250213,967,967,967,967,0,0,00,0.00,N,0,0, 20250212,967,967,967,967,0,0,00,0.00,N,0,0, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 6900e90c0075..1714b7757f21 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24300,24200,24900,23850,253994,6197408850,00,0.00,N,5,-100, 20250219,24400,24500,24650,23700,301746,7294835800,00,0.00,N,5,-400, 20250218,24800,23700,25000,23100,650831,15890110900,00,0.00,N,2,1400, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index 90d74baa8db4..64b48d7d1c4c 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2455,2550,2550,2455,15107,37506395,00,0.00,N,5,-15, 20250219,2470,2495,2545,2440,29014,72149745,00,0.00,N,5,-25, 20250218,2495,2395,2515,2395,45358,111539535,00,0.00,N,2,70, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index dcb2b4c29db8..cce5687e627a 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4695,4825,4850,4680,170990,812532380,00,0.00,N,5,-130, 20250219,4825,4835,4885,4800,156602,756977410,00,0.00,N,2,15, 20250218,4810,4875,4910,4770,143001,688918790,00,0.00,N,5,-100, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 5ba5812d473b..03c0a4d34950 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2795,2780,2810,2745,41472,115031280,00,0.00,N,2,30, 20250219,2765,2745,2780,2730,60811,167384730,00,0.00,N,2,20, 20250218,2745,2725,2745,2700,44950,122472645,00,0.00,N,2,45, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index def3c27fd505..77b994a96f56 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1445,1445,1455,1405,13080,18679935,00,0.00,N,2,40, 20250219,1405,1440,1440,1401,21466,30241238,00,0.00,N,5,-15, 20250218,1420,1448,1453,1400,38744,55392540,00,0.00,N,5,-28, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index 168105b522d6..f93da9bf9cab 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11150,11180,11180,11040,1399,15524610,00,0.00,N,2,40, 20250219,11110,11100,11120,11070,1300,14428630,00,0.00,N,2,10, 20250218,11100,11120,11180,11020,3431,37997740,00,0.00,N,5,-60, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index a039c05d332a..b8df5ee480df 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3155,3105,3155,3085,38386,119240240,00,0.00,N,2,50, 20250219,3105,3140,3140,3075,15968,49428640,00,0.00,N,5,-30, 20250218,3135,3130,3145,3120,26996,84506335,00,0.00,N,2,10, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index ede1ce2f4051..8f529f980812 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7970,8130,8340,7960,892487,7262544840,00,0.00,N,5,-140, 20250219,8110,7950,8200,7930,944558,7642783710,00,0.00,N,2,160, 20250218,7950,8110,8150,7900,534216,4270512300,00,0.00,N,5,-80, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index da34d2c2d84d..5830fc3f339d 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5480,5690,5730,5380,30530,169214840,00,0.00,N,5,-210, 20250219,5690,5210,5750,5050,80534,444823940,00,0.00,N,2,510, 20250218,5180,5260,5360,5070,17792,92678070,00,0.00,N,5,-50, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index f783db73ebf7..19ab63a7ac3c 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250224,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250221,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250220,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, 20250219,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250218,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250217,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250218,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250217,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250214,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250213,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250212,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index 34d1625b020e..7a448af1d212 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,668,673,676,665,39047,26119426,00,0.00,N,5,-5, 20250219,673,684,684,664,76316,51256103,00,0.00,N,5,-12, 20250218,685,695,713,682,23688,16260090,00,0.00,N,5,-5, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index abc1fd1b3127..bd1bbc41fa70 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4075,4100,4100,3960,192,769460,00,0.00,N,5,-10, 20250219,4085,4090,4090,4085,35,142990,00,0.00,N,5,-10, 20250218,4095,4100,4195,3900,514,2006520,00,0.00,N,5,-5, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index ebf760491005..aad0b43e0afd 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20250,19890,21350,19420,2272685,46130412580,00,0.00,N,2,150, 20250219,20100,19630,22450,19220,6763163,142080591470,00,0.00,N,2,1200, 20250218,18900,18700,19340,18420,2271620,42654233770,00,0.00,N,2,210, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 3132ab22e734..258f5f9d15e8 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20250224,1080,1080,1080,1080,0,0,00,0.00,Y,3,0, +20250221,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, +20250220,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, 20250219,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250218,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, -20250217,1080,1080,1080,1080,0,0,00,0.00,Y,0,0, +20250218,1080,1080,1080,1080,0,0,00,0.00,N,0,0, +20250217,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250214,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250213,1080,1080,1080,1080,0,0,00,0.00,N,0,0, 20250212,1080,1080,1080,1080,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index c74b1bbfa9e7..6c2aa25d1be8 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4200,4725,5000,4115,3124423,14096837375,00,0.00,N,5,-320, 20250219,4520,3500,4520,3465,3568459,15207873180,00,0.00,N,1,1040, 20250218,3480,3495,3515,3460,14459,50242605,00,0.00,N,5,-35, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index 16f5ea677283..96064db694dd 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,292,296,296,296,0,0,00,0.00,Y,5,-4, +20250224,292,292,292,292,0,0,00,0.00,Y,3,0, +20250221,292,292,292,292,0,0,00,0.00,Y,3,0, +20250220,292,292,292,292,0,0,00,0.00,Y,3,-4, 20250219,296,296,296,296,0,0,00,0.00,Y,3,0, -20250218,296,296,296,296,0,0,00,0.00,Y,3,-1, -20250217,297,297,297,297,0,0,00,0.00,Y,3,0, +20250218,296,296,296,296,0,0,00,0.00,N,3,-1, +20250217,297,297,297,297,0,0,00,0.00,N,3,0, 20250214,297,297,297,297,0,0,00,0.00,N,3,0, 20250213,297,297,297,297,0,0,00,0.00,N,3,0, 20250212,297,297,297,297,0,0,00,0.00,N,3,0, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 4323b4d1507c..274e95d80670 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3150,3110,3195,3105,131644,414975055,00,0.00,N,2,15, 20250219,3135,3170,3170,3125,76942,241638030,00,0.00,N,5,-35, 20250218,3170,3180,3180,3125,75914,239606465,00,0.00,N,3,0, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 54fe9de25f5a..8cd6d669444b 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2760,2760,2780,2660,54908,148669315,00,0.00,N,5,-15, 20250219,2775,2745,2830,2730,39721,110083275,00,0.00,N,5,-5, 20250218,2780,2825,2925,2740,117887,332858240,00,0.00,N,5,-45, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index acf684694a17..9d144c9db72c 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3355,3305,3400,3290,36788,122321245,00,0.00,N,2,50, 20250219,3305,3330,3390,3250,39345,130086920,00,0.00,N,5,-25, 20250218,3330,3470,3560,3330,22461,75906360,00,0.00,N,5,-110, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index 67cc3de68b95..e0bfd4ae37c6 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19660,20200,20200,19500,52032,1027873160,00,0.00,N,5,-540, 20250219,20200,19650,20300,19550,66535,1319933570,00,0.00,N,2,570, 20250218,19630,19000,19640,19000,33379,646470710,00,0.00,N,2,490, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index a5454c16c36f..eeb9342e0bc1 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2490,2490,2490,2490,57,141930,00,0.00,N,5,-425, +20250224,2860,2860,2860,2860,0,0,00,0.00,Y,3,0, +20250221,2860,2795,2860,2795,707,2015315,00,0.00,Y,1,370, +20250220,2490,2490,2490,2490,57,141930,00,0.00,Y,5,-425, 20250219,2915,2915,2915,2915,265,772475,00,0.00,N,1,380, 20250218,2535,2535,2535,2535,15,38025,00,0.00,N,5,-395, 20250217,2930,2845,2930,2845,530,1538300,00,0.00,N,1,380, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index 2e75cf711348..ebfccd656a7d 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, +20250221,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, 20250220,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, 20250219,2940,2940,2940,2940,0,0,00,0.00,Y,3,0, -20250218,2940,2940,2940,2940,0,0,00,0.00,Y,3,-35, -20250217,2975,2975,2975,2975,0,0,00,0.00,Y,3,0, +20250218,2940,2940,2940,2940,0,0,00,0.00,N,3,-35, +20250217,2975,2975,2975,2975,0,0,00,0.00,N,3,0, 20250214,2975,2975,2975,2975,0,0,00,0.00,N,3,0, 20250213,2975,2975,2975,2975,0,0,00,0.00,N,3,-20, 20250212,2995,2995,2995,2995,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 92f8b60b4049..ff9030ab88a1 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2320,2395,2395,2320,455307,1066218390,00,0.00,N,5,-60, 20250219,2380,2435,2440,2375,441018,1056872420,00,0.00,N,5,-40, 20250218,2420,2430,2465,2400,441971,1071145355,00,0.00,N,5,-20, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 871f825640c4..a9a08f5b8c06 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2680,2670,2695,2615,81649,216846815,00,0.00,N,2,10, 20250219,2670,2755,2850,2660,48523,132646770,00,0.00,N,5,-85, 20250218,2755,2880,2930,2705,23664,65204530,00,0.00,N,5,-55, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index 1cde0d0e02b8..428603de6dc0 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,540,530,540,528,63805,34129335,00,0.00,N,2,5, 20250219,535,536,537,525,46252,24699130,00,0.00,N,5,-1, 20250218,536,523,537,521,35342,18668097,00,0.00,N,5,-1, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 84149749613f..9476f4c853ec 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4580,4580,4675,4550,47801,219918000,00,0.00,N,5,-65, 20250219,4645,4645,4655,4575,32954,151944885,00,0.00,N,2,15, 20250218,4630,4620,4640,4515,19255,88037600,00,0.00,N,2,70, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index bb9dfafc4899..775f7276c392 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14190,14200,14850,14060,1301040,18643367830,00,0.00,N,2,430, 20250219,13760,13540,13920,13500,311949,4290385700,00,0.00,N,2,230, 20250218,13530,13630,13670,13420,198525,2688890120,00,0.00,N,5,-70, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index 6408dc6d6f21..c53fec4867ad 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,941,938,960,926,39241,36933218,00,0.00,N,2,3, 20250219,938,934,940,920,33901,31625444,00,0.00,N,2,4, 20250218,934,950,950,923,49034,45769652,00,0.00,N,2,3, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index a44a7b1c171f..ac7c72be039a 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11980,12210,12500,11800,138473,1675587880,00,0.00,N,2,350, 20250219,11630,11790,11800,11620,15251,178175480,00,0.00,N,2,10, 20250218,11620,11670,11780,11540,21279,246713210,00,0.00,N,5,-50, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index c22b775e9317..599926e252dd 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7800,7940,8310,7800,300914,2421286270,00,0.00,N,5,-290, 20250219,8090,8680,8680,8010,338494,2776949330,00,0.00,N,5,-510, 20250218,8600,8720,8770,8450,392494,3369825370,00,0.00,N,5,-220, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index 9b0332aac746..33a87250c3fa 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250224,1458,1458,1458,1458,0,0,00,0.00,Y,3,0, +20250221,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250220,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, 20250219,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250218,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, -20250217,1458,1458,1458,1458,0,0,00,0.00,Y,0,0, +20250218,1458,1458,1458,1458,0,0,00,0.00,N,0,0, +20250217,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250214,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250213,1458,1458,1458,1458,0,0,00,0.00,N,0,0, 20250212,1458,1458,1458,1458,0,0,00,0.00,N,0,0, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 9f124b40d3be..4866196977e2 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250224,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250221,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250220,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, 20250219,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250218,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250217,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250218,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250217,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250214,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250213,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250212,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 0a1264be5d70..10532a4d89cf 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7610,7760,7770,7430,214045,1620682010,00,0.00,N,5,-80, 20250219,7690,8010,8110,7570,571136,4425529810,00,0.00,N,5,-390, 20250218,8080,7620,8250,7550,1035697,8315143920,00,0.00,N,2,540, diff --git a/226440/day/candle-day-250.csv b/226440/day/candle-day-250.csv index 22723ae9653a..7b7968f520e1 100644 --- a/226440/day/candle-day-250.csv +++ b/226440/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250224,1530,1530,1530,1530,0,0,00,0.00,Y,3,0, +20250221,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250220,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, 20250219,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250218,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, -20250217,1530,1530,1530,1530,0,0,00,0.00,Y,0,0, +20250218,1530,1530,1530,1530,0,0,00,0.00,N,0,0, +20250217,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250214,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250213,1530,1530,1530,1530,0,0,00,0.00,N,0,0, 20250212,1530,1530,1530,1530,0,0,00,0.00,N,0,0, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 98caf7ea418e..a91a4e39161b 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,42250,45000,47950,41250,1187226,51704081600,00,0.00,N,5,-2750, 20250219,45000,47000,47350,43300,1351315,61126624050,00,0.00,N,5,-3300, 20250218,48300,47000,49600,45750,1481302,71119408700,00,0.00,N,2,150, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index 718f63b4227c..c3488cd6e164 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,612,612,612,612,0,0,00,0.00,Y,3,0, +20250224,612,612,612,612,0,0,00,0.00,Y,3,0, +20250221,612,612,612,612,0,0,00,0.00,Y,0,0, +20250220,612,612,612,612,0,0,00,0.00,Y,0,0, 20250219,612,612,612,612,0,0,00,0.00,Y,0,0, -20250218,612,612,612,612,0,0,00,0.00,Y,0,0, -20250217,612,612,612,612,0,0,00,0.00,Y,0,0, +20250218,612,612,612,612,0,0,00,0.00,N,0,0, +20250217,612,612,612,612,0,0,00,0.00,N,0,0, 20250214,612,612,612,612,0,0,00,0.00,N,0,0, 20250213,612,612,612,612,0,0,00,0.00,N,0,0, 20250212,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index d048893fffa4..d0369df7cd3a 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250221,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250220,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, 20250219,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250218,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, -20250217,1808,1808,1808,1808,0,0,00,0.00,Y,3,0, +20250218,1808,1808,1808,1808,0,0,00,0.00,N,3,0, +20250217,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250214,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250213,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250212,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 371482686390..b1964c773a88 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1067,1074,1074,1038,75531,79902077,00,0.00,N,2,17, 20250219,1050,1061,1090,1045,40004,41976992,00,0.00,N,5,-11, 20250218,1061,1080,1089,1051,26789,28686914,00,0.00,N,5,-18, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 4ec42faa07b6..64bef71fd416 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10460,10450,10480,10420,3687,38520060,00,0.00,N,2,10, 20250219,10450,10470,10520,10350,13678,142646070,00,0.00,N,5,-50, 20250218,10500,10550,10650,10470,12816,134636960,00,0.00,N,5,-70, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index c6c049215a81..db8dddb8c399 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,457,460,465,453,207420,94573585,00,0.00,N,5,-1, 20250219,458,458,466,455,417633,191715531,00,0.00,N,5,-4, 20250218,462,452,497,445,1693872,792105680,00,0.00,N,2,6, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index c3f9eb00871a..67052a147dff 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1780,1771,1780,1750,7957,14126062,00,0.00,N,2,9, 20250219,1771,1775,1780,1750,12432,21935848,00,0.00,N,2,8, 20250218,1763,1797,1797,1757,5381,9521936,00,0.00,N,5,-7, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index e3cd50f1c948..46cbe0a59266 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8330,8550,8590,8260,77573,649379610,00,0.00,N,5,-270, 20250219,8600,8320,8620,8200,85310,716590930,00,0.00,N,2,320, 20250218,8280,8250,8470,8120,102077,844948300,00,0.00,N,3,0, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index 7080ebd859a9..7dcf36b0a6c2 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17640,17870,18130,17550,104677,1855348350,00,0.00,N,5,-230, 20250219,17870,17620,18240,17390,135819,2438948430,00,0.00,N,2,260, 20250218,17610,17380,17780,17040,143120,2476687190,00,0.00,N,2,230, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 5514f1decade..3ab85e3c832f 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6830,6920,6940,6750,2438,16637940,00,0.00,N,5,-30, 20250219,6860,6860,6900,6790,4317,29571090,00,0.00,N,2,60, 20250218,6800,6830,6870,6710,7441,50754830,00,0.00,N,3,0, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index 73d121bfe052..dc3f13321240 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1929,1870,1932,1831,113446,214664611,00,0.00,N,2,90, 20250219,1839,1845,1848,1806,39112,71375802,00,0.00,N,2,35, 20250218,1804,1845,1859,1800,49237,89101441,00,0.00,N,5,-11, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index cddfcb7499f1..51843c481429 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5300,5400,5600,5030,1262,6537800,00,0.00,N,2,10, 20250219,5290,5200,5350,5120,1132,5867410,00,0.00,N,2,70, 20250218,5220,5390,5390,5030,2235,11344660,00,0.00,N,5,-70, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index db995721f0b6..b0d62ecab832 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,39250,40800,41050,39150,406102,16109105250,00,0.00,N,5,-1650, 20250219,40900,45300,46900,40900,2227053,98384075750,00,0.00,N,5,-650, 20250218,41550,40700,41900,40050,571775,24024332250,00,0.00,N,2,850, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 26aec7f7ac13..5c917dcc1ae0 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22050,22950,23350,21600,332040,7377474950,00,0.00,N,5,-1400, 20250219,23450,24600,24600,22800,283662,6618600450,00,0.00,N,5,-1100, 20250218,24550,24050,24800,23500,109155,2646788000,00,0.00,N,2,400, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 62ba5c168f3f..1dc100db7300 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9430,9390,9440,9310,26813,251850160,00,0.00,N,2,40, 20250219,9390,9310,9600,9260,112927,1066345140,00,0.00,N,2,160, 20250218,9230,9190,9290,9090,58136,536626360,00,0.00,N,2,90, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 17ce7b20e491..3a5dbd3b5010 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,229,229,229,229,0,0,00,0.00,Y,3,0, +20250224,229,229,229,229,0,0,00,0.00,Y,3,0, +20250221,229,229,229,229,0,0,00,0.00,Y,0,0, +20250220,229,229,229,229,0,0,00,0.00,Y,0,0, 20250219,229,229,229,229,0,0,00,0.00,Y,0,0, -20250218,229,229,229,229,0,0,00,0.00,Y,0,0, -20250217,229,229,229,229,0,0,00,0.00,Y,0,0, +20250218,229,229,229,229,0,0,00,0.00,N,0,0, +20250217,229,229,229,229,0,0,00,0.00,N,0,0, 20250214,229,229,229,229,0,0,00,0.00,N,0,0, 20250213,229,229,229,229,0,0,00,0.00,N,0,0, 20250212,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index 7c4667d7d0a4..2e175a0da3cc 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12350,13070,13120,12250,1607736,20296497600,00,0.00,N,5,-720, 20250219,13070,12910,13540,12830,4246512,56222791260,00,0.00,N,2,340, 20250218,12730,12890,13200,12560,2149732,27706594420,00,0.00,N,5,-70, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index 10e2f8869a67..91c3a2094bbd 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4000,4200,4200,3965,1356,5437615,00,0.00,N,3,0, 20250219,4000,4195,4195,3990,1295,5179920,00,0.00,N,2,10, 20250218,3990,4200,4200,3950,2635,10412960,00,0.00,N,5,-10, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index c693dcf9b7c7..ffc74a821801 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10090,10550,10700,9970,620741,6313758690,00,0.00,N,5,-620, 20250219,10710,10700,11760,10080,3887104,43090750130,00,0.00,N,2,400, 20250218,10310,9400,11230,9110,4714652,49257983300,00,0.00,N,2,1040, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 25939ad88744..bc6dd247cce3 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2480,2550,2550,2410,116115,288930800,00,0.00,N,2,10, 20250219,2470,2465,2530,2340,157480,385286465,00,0.00,N,2,10, 20250218,2460,2495,2500,2435,67991,166929755,00,0.00,N,5,-35, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 0a434c58ea35..7ef5df144a55 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250221,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250220,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, 20250219,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250218,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, -20250217,14500,14500,14500,14500,0,0,00,0.00,Y,3,0, +20250218,14500,14500,14500,14500,0,0,00,0.00,N,3,0, +20250217,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250214,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250213,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250212,14500,14500,14500,14500,0,0,00,0.00,N,3,0, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 0816ff17083f..bef0eb9c8ce7 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,700,745,745,700,15,10545,00,0.00,N,2,41, 20250219,659,659,659,659,1,659,00,0.00,N,2,80, 20250218,579,697,697,540,6017,3250176,00,0.00,N,5,-38, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index 849988121f31..4afdec09d282 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1070,1098,1098,1070,2,2168,00,0.00,N,5,-28, 20250219,1098,1199,1199,1098,2,2297,00,0.00,N,3,0, 20250218,1098,1199,1199,1098,2,2297,00,0.00,N,5,-1, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index d032215a8175..346eab50b4a1 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10650,10520,10710,10450,47066,499946660,00,0.00,N,2,260, 20250219,10390,10500,10500,10350,20391,212346050,00,0.00,N,3,0, 20250218,10390,10490,10490,10380,13720,142762380,00,0.00,N,5,-30, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index 82de7db7fbd7..6d75da59f2ac 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1140,1171,1190,1136,223341,260223557,00,0.00,N,5,-21, 20250219,1161,1141,1174,1122,181027,209897593,00,0.00,N,2,20, 20250218,1141,1113,1149,1107,246724,278080510,00,0.00,N,2,30, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 4c2dcf382bd7..7013229f020d 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4060,4125,4175,4040,142436,583999305,00,0.00,N,5,-65, 20250219,4125,4125,4150,4055,122139,499186095,00,0.00,N,2,25, 20250218,4100,4050,4100,4005,75246,304958475,00,0.00,N,2,50, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index a71cd1e88192..6c420b4f9837 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14840,14820,15140,14610,25342,376618210,00,0.00,N,2,20, 20250219,14820,14450,14930,14280,18520,271203250,00,0.00,N,2,230, 20250218,14590,14720,14720,14260,12907,186248840,00,0.00,N,2,30, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index 51b44d6a2b94..fa19db0a3eed 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9370,9600,9600,9340,79851,751310420,00,0.00,N,5,-130, 20250219,9500,9350,9740,9280,168484,1602662700,00,0.00,N,2,250, 20250218,9250,9330,9330,9130,81327,750811520,00,0.00,N,5,-10, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index b5d779acbf1b..8381ba70ac81 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4000,3515,4500,3455,1012286,4160126045,00,0.00,N,2,490, 20250219,3510,3400,3540,3345,50730,175193775,00,0.00,N,2,115, 20250218,3395,3360,3465,3340,34931,119066650,00,0.00,N,2,35, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index a341f2eb9a34..02f00fd958f5 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3380,3395,3400,3300,77722,259510995,00,0.00,N,2,20, 20250219,3360,3250,3430,3190,148361,491586065,00,0.00,N,2,110, 20250218,3250,3370,3380,3195,188300,612241385,00,0.00,N,5,-85, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 22ef57a38d60..83f8c44c2a44 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,894,894,894,894,3,2682,00,0.00,N,3,0, 20250219,894,894,894,894,2,1788,00,0.00,N,5,-1, 20250218,895,800,895,800,13,10685,00,0.00,N,5,-1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index 802c1423e7db..8a6ae52c3839 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,26700,26850,27000,26550,31567,842441000,00,0.00,N,5,-300, 20250219,27000,27050,27150,26550,52790,1421277450,00,0.00,N,2,50, 20250218,26950,26350,27050,26100,87525,2338542300,00,0.00,N,2,550, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index 9e79e8355562..d916e5f57f55 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3450,3100,3450,2900,104,325500,00,0.00,N,2,50, 20250219,3400,3550,3550,3200,122,406950,00,0.00,N,5,-100, 20250218,3500,3600,3600,3300,25,83600,00,0.00,N,2,100, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index f4609dd5cbd0..2c61630376f5 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3330,3255,3455,3200,365864,1225201130,00,0.00,N,2,110, 20250219,3220,3235,3290,3160,62803,200460760,00,0.00,N,5,-15, 20250218,3235,3180,3400,3175,227725,748490430,00,0.00,N,2,55, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index b9e2584862b8..686d6759e3f0 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,81000,82000,82600,80800,146492,11945068600,00,0.00,N,5,-1400, 20250219,82400,82900,83500,82000,142302,11753458300,00,0.00,N,5,-1200, 20250218,83600,84600,84700,82300,164351,13683530300,00,0.00,N,5,-900, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index fda3eadd426b..71b5b0f6b285 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4135,4115,4240,4100,12165,50343015,00,0.00,N,5,-35, 20250219,4170,4160,4195,4135,12207,50700790,00,0.00,N,2,10, 20250218,4160,4165,4165,4095,4079,16792250,00,0.00,N,2,15, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 076d4fbc092e..1487e43a8253 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6470,7860,7860,6470,1786049,12722472370,00,0.00,N,5,-730, 20250219,7200,6950,7200,6920,408486,2959946060,00,0.00,N,2,240, 20250218,6960,6900,6980,6800,108162,745417910,00,0.00,N,2,30, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 77a810290c4d..24a28c10fbc8 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19760,20300,20450,19610,290725,5801840160,00,0.00,N,2,100, 20250219,19660,18940,19860,18750,176385,3425313140,00,0.00,N,2,730, 20250218,18930,18800,19280,18640,146926,2786352220,00,0.00,N,2,380, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 78262b443030..a67375e0605d 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1888,1895,1895,1886,12422,23478898,00,0.00,N,5,-2, 20250219,1890,1892,1903,1884,17873,33782059,00,0.00,N,5,-2, 20250218,1892,1928,1928,1892,37723,71859000,00,0.00,N,5,-23, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index 23e9531af274..60aba9f8d636 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3050,3025,3075,2995,35348,107240305,00,0.00,N,2,35, 20250219,3015,3045,3060,2985,32719,98587195,00,0.00,N,5,-30, 20250218,3045,3045,3065,3010,29675,90058770,00,0.00,N,2,20, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 878a31dccf09..405425beddda 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,644,744,744,644,28,18233,00,0.00,N,5,-5, 20250219,649,858,858,638,11794,7543298,00,0.00,N,5,-101, 20250218,750,763,763,567,4,2843,00,0.00,N,2,85, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index 0946b0150df8..5b872cd6ab1f 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3095,3185,3185,3095,6250,19432105,00,0.00,N,5,-20, 20250219,3115,3080,3135,3070,8489,26230850,00,0.00,N,2,35, 20250218,3080,3185,3185,3080,4365,13548895,00,0.00,N,5,-20, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 463ed8baf904..85744e264b2a 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3930,4050,4050,3930,18105,71905095,00,0.00,N,5,-120, 20250219,4050,3970,4070,3930,45154,181448670,00,0.00,N,2,70, 20250218,3980,3730,3985,3730,40974,160322765,00,0.00,N,2,180, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 6a8ead61de59..7670a204fb65 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,366,374,411,347,1052079,402622728,00,0.00,N,5,-7, 20250219,373,347,385,341,760816,278133618,00,0.00,N,2,25, 20250218,348,327,348,293,714491,231363306,00,0.00,N,2,21, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index 2a882d305d60..17203e8e9694 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1636,1635,1662,1616,63205,102920072,00,0.00,N,5,-9, 20250219,1645,1715,1720,1603,102310,169266600,00,0.00,N,5,-51, 20250218,1696,1640,1697,1630,66613,111463526,00,0.00,N,2,42, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index f3b9b847ab6a..6d688aefb73f 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11470,11560,11560,11370,808,9239590,00,0.00,N,2,70, 20250219,11400,11250,11480,11250,2959,33575750,00,0.00,N,2,120, 20250218,11280,11410,11520,11070,11881,134079820,00,0.00,N,5,-220, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 59db57ad4f56..8d7669867f09 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7950,8350,8350,7880,57795,461873640,00,0.00,N,5,-210, 20250219,8160,7730,8160,7730,99627,800766880,00,0.00,N,2,330, 20250218,7830,7920,7920,7720,29555,229692530,00,0.00,N,5,-20, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index e1a90300acc5..28fe080c5021 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11570,11520,12370,10750,9316485,107412234870,00,0.00,N,2,270, 20250219,11300,12230,12730,11220,10468692,126072710440,00,0.00,N,2,490, 20250218,10810,10910,11300,10670,5339701,59112596990,00,0.00,N,2,10, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index f7e7ed990425..44688238eade 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6240,6530,7180,5980,2612493,17321160710,00,0.00,N,2,520, 20250219,5720,4610,5720,4605,693278,3883583670,00,0.00,N,1,1320, 20250218,4400,4555,4555,4370,14670,64856450,00,0.00,N,5,-125, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index ebf6380597ac..02f502cc0b4c 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,26500,26650,27400,25950,806476,21615470200,00,0.00,N,5,-150, 20250219,26650,26250,27500,26100,900737,24158780850,00,0.00,N,2,600, 20250218,26050,26050,26300,25600,377874,9818338200,00,0.00,N,2,150, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index ff40fb6d93ba..76c53bbabc6f 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4625,4715,4790,4600,942281,4445330860,00,0.00,N,5,-85, 20250219,4710,4580,4710,4450,1065438,4892387415,00,0.00,N,2,160, 20250218,4550,5010,5080,4540,14274907,68504059910,00,0.00,N,2,125, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 8a2f4260602b..9c2c9611aac2 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,50400,48800,50500,48300,355453,17647911200,00,0.00,N,2,1300, 20250219,49100,50700,51000,48400,516379,25385112700,00,0.00,N,5,-850, 20250218,49950,49550,50600,49100,367796,18345486850,00,0.00,N,2,450, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index f8ff67f14449..f779ad8d0c59 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10660,10730,10850,10500,319809,3406537060,00,0.00,N,5,-80, 20250219,10740,11170,11170,10590,385542,4170926700,00,0.00,N,5,-430, 20250218,11170,11400,11400,10950,213775,2369881030,00,0.00,N,5,-120, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index 5a3e3cac4017..8b561321c8a2 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2940,2945,2980,2900,49440,144923175,00,0.00,N,5,-5, 20250219,2945,2850,2950,2845,69537,202561770,00,0.00,N,2,95, 20250218,2850,2875,2895,2835,32897,94098785,00,0.00,N,5,-25, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index a4300d44f57f..6df9e66be018 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,46500,48150,49550,46350,246049,11713782650,00,0.00,N,5,-900, 20250219,47400,48600,48850,47300,196556,9417649200,00,0.00,N,5,-1150, 20250218,48550,49800,50100,48200,98712,4814786850,00,0.00,N,5,-1050, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 69f3bdf21606..1b7aab3aeb01 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9700,9770,9840,9620,16170,157575830,00,0.00,N,2,70, 20250219,9630,9740,9750,9300,20527,197436120,00,0.00,N,2,20, 20250218,9610,9550,9740,9330,17592,168985460,00,0.00,N,2,160, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index 6e36c58fa03f..63b46a27e52b 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6060,6350,6350,6000,111207,679188520,00,0.00,N,5,-220, 20250219,6280,6070,6310,6040,250794,1559418840,00,0.00,N,2,240, 20250218,6040,6170,6190,5940,169259,1021752590,00,0.00,N,5,-50, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index 9e112d093856..5a74f08c03ca 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,382,406,406,381,283057,109256952,00,0.00,N,5,-13, 20250219,395,400,409,392,261870,104021376,00,0.00,N,5,-9, 20250218,404,402,410,399,184170,74275489,00,0.00,N,5,-1, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index 12d247f51e82..53711ea123b3 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9360,8460,9360,8170,418205,3828242740,00,0.00,N,1,2160, 20250219,7200,7180,7240,7140,17924,128933110,00,0.00,N,2,30, 20250218,7170,7110,7170,7020,10739,76279650,00,0.00,N,2,100, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index e9fd0fd3ffd8..831572d01bb0 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1442,1460,1463,1441,101021,146128828,00,0.00,N,5,-3, 20250219,1445,1449,1462,1440,148456,215526584,00,0.00,N,5,-4, 20250218,1449,1444,1453,1436,87228,125981792,00,0.00,N,2,5, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index 54e591ea4662..2e68bfcbf839 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25400,25700,25700,25200,18571,472521800,00,0.00,N,5,-50, 20250219,25450,25950,26050,25300,37896,966819300,00,0.00,N,5,-400, 20250218,25850,25900,26200,25750,11885,307788300,00,0.00,N,5,-300, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index cf42f0193c9b..4ee4eda64908 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4890,4975,5040,4860,158268,781236260,00,0.00,N,5,-5, 20250219,4895,4720,4935,4680,205795,1002375360,00,0.00,N,2,175, 20250218,4720,4745,4750,4625,93394,436527380,00,0.00,N,2,50, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index fae285143c02..82565db6510a 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,9900,9990,9990,9900,14,138960,00,0.00,N,2,100, +20250224,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250221,9900,9900,9900,9900,5,49500,00,0.00,Y,3,0, +20250220,9900,9990,9990,9900,14,138960,00,0.00,Y,2,100, 20250219,9800,9990,9990,9800,80,792970,00,0.00,N,5,-110, 20250218,9910,9910,9910,9910,0,0,00,0.00,N,3,10, 20250217,9900,10500,10500,9900,41,413310,00,0.00,N,5,-90, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index b2de54d86ff9..9ff215cb25c9 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2125,2160,2205,2110,41811,89787485,00,0.00,N,5,-40, 20250219,2165,2125,2335,2120,86271,190119510,00,0.00,N,2,5, 20250218,2160,2215,2285,2145,37061,80515515,00,0.00,N,5,-55, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index aee78dbb0c6a..6919ce75d9b4 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2145,2095,2185,2095,1142,2453580,00,0.00,N,2,50, 20250219,2095,2095,2095,2095,6,12570,00,0.00,N,5,-5, 20250218,2100,2100,2100,2100,1,2100,00,0.00,N,2,5, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index 7bc40714cd15..93d3171748c7 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4125,4070,4145,4010,77395,315980255,00,0.00,N,2,95, 20250219,4030,4145,4145,4025,320769,1305431620,00,0.00,N,5,-50, 20250218,4080,4175,4175,4000,36531,147907425,00,0.00,N,5,-25, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index d40e550e51b4..733d79f97686 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1100,1100,1100,1100,1,1100,00,0.00,N,2,100, 20250219,1000,1100,1100,850,577,500400,00,0.00,N,3,0, 20250218,1000,1000,1000,850,522,444700,00,0.00,N,3,0, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index f4d567c57262..ce792d67908b 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,415,415,415,415,0,0,00,0.00,Y,3,0, +20250224,415,415,415,415,0,0,00,0.00,Y,3,0, +20250221,415,415,415,415,0,0,00,0.00,Y,0,0, +20250220,415,415,415,415,0,0,00,0.00,Y,0,0, 20250219,415,415,415,415,0,0,00,0.00,Y,0,0, -20250218,415,415,415,415,0,0,00,0.00,Y,0,0, -20250217,415,415,415,415,0,0,00,0.00,Y,0,0, +20250218,415,415,415,415,0,0,00,0.00,N,0,0, +20250217,415,415,415,415,0,0,00,0.00,N,0,0, 20250214,415,415,415,415,0,0,00,0.00,N,0,0, 20250213,415,415,415,415,0,0,00,0.00,N,0,0, 20250212,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index 39b222d0637d..96c67f5f23c1 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1774,1775,1803,1762,30129,53412794,00,0.00,N,5,-1, 20250219,1775,1783,1798,1760,39600,70242923,00,0.00,N,5,-8, 20250218,1783,1722,1783,1700,51988,90724912,00,0.00,N,2,61, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index f20a8541a618..15255171043f 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1418,1352,1594,1347,43150664,64179872831,00,0.00,N,2,38, 20250219,1380,1230,1547,1187,31178712,44444140767,00,0.00,N,2,140, 20250218,1240,1300,1423,1238,15964141,21343932753,00,0.00,N,2,51, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 8307c6795c6a..c88867a629e3 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3685,3730,3785,3580,87723,319225500,00,0.00,N,5,-105, 20250219,3790,3600,3790,3380,110231,393921500,00,0.00,N,2,300, 20250218,3490,3865,3865,3300,370688,1290748255,00,0.00,N,5,-375, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 33cb1f4cb806..1c003d40b328 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5000,5120,5130,4980,7129,36021425,00,0.00,N,5,-170, 20250219,5170,5280,5470,5100,8208,42867120,00,0.00,N,5,-90, 20250218,5260,5320,5370,5210,7283,38511620,00,0.00,N,5,-60, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index ebf40b330a16..c70bde636049 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9350,9300,9500,9210,1053,9847920,00,0.00,N,2,50, 20250219,9300,9370,9380,9180,1951,18061830,00,0.00,N,5,-70, 20250218,9370,9260,9370,9200,2149,19885540,00,0.00,N,2,70, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 6ad085f4e3ed..99c7f2b791bb 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,135600,136600,140300,134100,961534,131578262500,00,0.00,N,2,400, 20250219,135200,128900,137400,128500,1362738,183066397200,00,0.00,N,2,6800, 20250218,128400,131700,131700,128100,506687,65374539600,00,0.00,N,5,-2200, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index e6957991682a..8a1b75312929 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6120,6200,6200,6050,4363,26632810,00,0.00,N,2,30, 20250219,6090,6200,6250,6090,17251,106549470,00,0.00,N,3,0, 20250218,6090,6010,6090,5840,19091,113302770,00,0.00,N,2,170, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index e48ff4b879cd..d885606f6370 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18800,18850,19040,18630,152602,2869129910,00,0.00,N,5,-20, 20250219,18820,17560,18910,17560,544778,10129676460,00,0.00,N,2,1210, 20250218,17610,17680,17680,17540,86238,1516362260,00,0.00,N,2,10, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index 0ea86c487cd8..cf23eae40a7a 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,26350,26300,26900,26000,18059,475945150,00,0.00,N,2,150, 20250219,26200,25750,26350,25750,9539,249203450,00,0.00,N,2,300, 20250218,25900,26100,26150,25650,10513,271482450,00,0.00,N,5,-200, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 6856df6629ad..aa0ae60668b2 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11670,11760,11790,11670,62942,737873060,00,0.00,N,5,-90, 20250219,11760,11830,11830,11690,58183,683915420,00,0.00,N,2,10, 20250218,11750,11880,11880,11710,46545,547657050,00,0.00,N,5,-140, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index a85879f468e0..81acb8b88e6f 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10350,10200,10420,10170,79310,816527530,00,0.00,N,2,110, 20250219,10240,10270,10320,10060,83211,850072170,00,0.00,N,3,0, 20250218,10240,10150,10310,10100,72681,740843970,00,0.00,N,5,-10, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index 8cab021f7da2..12cc48bc26ee 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10000,10500,11500,9700,507,4986200,00,0.00,N,5,-390, 20250219,10390,10900,10900,9740,798,8116180,00,0.00,N,5,-100, 20250218,10490,10500,10990,9700,1324,13102190,00,0.00,N,2,190, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index 9c31a0992d44..597fcb2750ba 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2740,2750,2810,2735,333765,925126735,00,0.00,N,5,-10, 20250219,2750,2720,2755,2715,237800,650881815,00,0.00,N,2,30, 20250218,2720,2735,2735,2705,209469,570094685,00,0.00,N,2,15, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 281a0a3e4eea..f5ffb82925f5 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,420,424,424,418,41750,17593583,00,0.00,N,5,-4, 20250219,424,424,433,419,99388,42158436,00,0.00,N,3,0, 20250218,424,424,439,418,105313,44413535,00,0.00,N,3,0, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index e32c79c89e9b..186558c4009b 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14010,13750,14040,13590,18169,252082110,00,0.00,N,2,260, 20250219,13750,13960,13960,13660,20489,281263050,00,0.00,N,5,-170, 20250218,13920,14060,14070,13760,30157,418898840,00,0.00,N,5,-110, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index 208718eb9ca8..dea5f5509c36 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,47300,47850,48100,47100,113128,5375224450,00,0.00,N,2,600, 20250219,46700,45750,47150,45750,73806,3451214000,00,0.00,N,2,550, 20250218,46150,45500,46200,45000,68544,3142082150,00,0.00,N,2,600, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index f0a3f2db301b..aa226c3e021b 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7380,7400,7500,7010,40,285600,00,0.00,N,5,-110, 20250219,7490,7390,7500,7200,15,109970,00,0.00,N,2,90, 20250218,7400,7500,7500,7200,8,58350,00,0.00,N,5,-100, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index d5db258b67cc..d81af8ac40c0 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10630,11300,11310,10630,78878,860795850,00,0.00,N,5,-740, 20250219,11370,11280,11490,11210,21616,244785430,00,0.00,N,2,90, 20250218,11280,11390,11700,11090,48400,549554720,00,0.00,N,3,0, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 2c9327018c77..3ee3ea4aa311 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5000,5150,5150,4955,66395,333079540,00,0.00,N,5,-150, 20250219,5150,5190,5280,5090,51964,267629160,00,0.00,N,5,-60, 20250218,5210,5170,5350,5020,174182,910195480,00,0.00,N,2,140, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index 9cf2b96ac985..0bc71e328feb 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,40950,42000,42800,40950,61460,2554167250,00,0.00,N,5,-600, 20250219,41550,41250,41850,40850,53313,2211228950,00,0.00,N,2,350, 20250218,41200,41400,41800,40350,61457,2518507150,00,0.00,N,3,0, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index 279ecfdd241a..639dbb4313de 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,858,856,869,853,180823,155547186,00,0.00,N,2,12, 20250219,846,836,848,836,96353,81103841,00,0.00,N,2,8, 20250218,838,834,842,834,137397,115136084,00,0.00,N,2,4, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 7dccd438d75a..4c04de1cc744 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5080,5250,5250,5040,283313,1453766360,00,0.00,N,5,-150, 20250219,5230,5240,5450,5210,645193,3438692350,00,0.00,N,5,-10, 20250218,5240,5300,5300,5130,305719,1583922440,00,0.00,N,3,0, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 3caf37f9efc0..4c2050933046 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,49400,47050,51700,46300,2496924,124071179600,00,0.00,N,2,7650, 20250219,41750,41250,41850,40650,70912,2926682400,00,0.00,N,2,1050, 20250218,40700,40000,41350,39650,85409,3469838500,00,0.00,N,2,650, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 5f130efa11ae..681724c8f1e2 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12990,12840,13350,12560,5132092,66404411850,00,0.00,N,2,280, 20250219,12710,12960,13370,12400,3821706,49094832170,00,0.00,N,5,-150, 20250218,12860,12650,12930,12520,2856731,36340629970,00,0.00,N,2,210, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index c74b19e59150..496ff6664152 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1320,1400,1410,1250,966,1271048,00,0.00,N,2,40, 20250219,1280,1360,1430,1105,2340,2917923,00,0.00,N,2,30, 20250218,1250,1465,1469,1192,903,1192859,00,0.00,N,5,-150, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index e5fa76e5794a..2e913c98d474 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5850,5890,5950,5830,107232,631147900,00,0.00,N,5,-40, 20250219,5890,5880,5940,5830,111091,652889000,00,0.00,N,3,0, 20250218,5890,5880,5910,5810,91639,537458420,00,0.00,N,2,20, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index cd1ecb52effe..39ddcdb856b2 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1677,1670,1715,1663,220497,371374305,00,0.00,N,5,-26, 20250219,1703,1727,1741,1652,502658,850522553,00,0.00,N,5,-27, 20250218,1730,1768,1768,1710,442161,766534990,00,0.00,N,5,-43, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 67b3732af8c0..9fc2de024c80 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250219,1883,1801,1898,1543,111,192198,00,0.00,N,2,72, 20250218,1811,1621,1999,1621,173,311026,00,0.00,N,5,-88, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 10dfefd38596..363bde49ab8e 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13360,13780,13830,13350,81803,1106764760,00,0.00,N,5,-510, 20250219,13870,13760,14160,13730,172880,2403941620,00,0.00,N,2,200, 20250218,13670,13530,13870,13490,100424,1369131410,00,0.00,N,2,140, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index 8b06f4b7cc5b..bbfb3ff27680 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3055,3080,3140,3025,3815944,11691639310,00,0.00,N,5,-90, 20250219,3145,3350,3365,3135,6403770,20425925940,00,0.00,N,5,-185, 20250218,3330,3380,3395,3300,3549197,11842397335,00,0.00,N,2,15, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 2061f01afc7d..b6ec60cd293e 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8030,8400,8400,8000,52289,422432930,00,0.00,N,5,-250, 20250219,8280,8280,8440,8220,19841,164147270,00,0.00,N,3,0, 20250218,8280,8370,8420,8220,22448,185304460,00,0.00,N,5,-50, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 4e3ba49d743d..7981d5a50ffc 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6350,6430,6430,6350,3641,23207190,00,0.00,N,5,-80, 20250219,6430,6390,6470,6160,7610,48445200,00,0.00,N,5,-40, 20250218,6470,6360,6490,6290,11196,70861700,00,0.00,N,2,100, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 6603271db8f3..5b892745b417 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1197,1199,1200,1179,15549,18444519,00,0.00,N,5,-2, 20250219,1199,1179,1211,1175,81104,96176129,00,0.00,N,2,20, 20250218,1179,1170,1190,1150,26046,30591821,00,0.00,N,2,9, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 18db6aca14e1..193a47b97450 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4350,4380,4420,4330,390664,1710221660,00,0.00,N,5,-30, 20250219,4380,4410,4440,4365,354204,1553688590,00,0.00,N,3,0, 20250218,4380,4340,4385,4325,278497,1213554180,00,0.00,N,2,15, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index 4fbd4c1295be..a9b49462b914 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9250,8700,9410,8660,289665,2655250590,00,0.00,N,2,600, 20250219,8650,8690,8700,8500,88794,761830590,00,0.00,N,5,-40, 20250218,8690,8660,8770,8350,154021,1328240360,00,0.00,N,2,190, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index ff0430083753..0e97073ad8fa 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3585,3660,3700,3550,29112,104704060,00,0.00,N,5,-75, 20250219,3660,3535,3710,3535,60369,220124845,00,0.00,N,2,70, 20250218,3590,3510,3675,3510,55209,199658715,00,0.00,N,2,80, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index bb9ac43f2108..c4944bb6efc7 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31500,33150,33450,31450,923042,29678302350,00,0.00,N,5,-800, 20250219,32300,32100,33650,31900,1256301,41120869800,00,0.00,N,2,650, 20250218,31650,31450,32000,30800,987976,31237974700,00,0.00,N,2,450, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index fee31743b8bd..ef20bfe505b0 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5170,4750,5300,4750,651,3235640,00,0.00,N,2,370, 20250219,4800,4800,4800,4800,1,4800,00,0.00,N,2,5, 20250218,4795,4795,4800,4750,1658,7921985,00,0.00,N,2,95, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index 7d18107a89c3..9b8e54cecdab 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,252,252,252,252,1507,379764,00,0.00,N,4,-44, 20250219,296,300,308,250,10021,2506313,00,0.00,N,2,3, 20250218,293,295,295,247,6410,1634334,00,0.00,N,2,3, diff --git a/258540/day/candle-day-250.csv b/258540/day/candle-day-250.csv index 2639d2951976..b50c03f33eba 100644 --- a/258540/day/candle-day-250.csv +++ b/258540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,527,552,569,430,2622,1419767,00,0.00,N,2,32, 20250219,495,580,580,443,4835,2292074,00,0.00,N,5,-26, 20250218,521,659,659,510,11828,6299584,00,0.00,N,5,-79, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index 7c9b822d11df..641a772b3e3e 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1407,1506,1544,1407,33886,48888200,00,0.00,N,5,-99, 20250219,1506,1522,1587,1475,37598,56985715,00,0.00,N,5,-16, 20250218,1522,1436,1560,1436,158352,242108743,00,0.00,N,2,90, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 9993c7a6a7df..323ba5558572 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,906,898,909,897,26519,24004900,00,0.00,N,2,8, 20250219,898,897,911,897,13802,12490477,00,0.00,N,5,-2, 20250218,900,900,911,891,19374,17456259,00,0.00,N,5,-8, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index 3ee27d15dc86..95e9804067cc 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,412,412,412,412,0,0,00,0.00,Y,3,0, +20250224,412,412,412,412,0,0,00,0.00,Y,3,0, +20250221,412,412,412,412,0,0,00,0.00,Y,0,0, +20250220,412,412,412,412,0,0,00,0.00,Y,0,0, 20250219,412,412,412,412,0,0,00,0.00,Y,0,0, -20250218,412,412,412,412,0,0,00,0.00,Y,0,0, -20250217,412,412,412,412,0,0,00,0.00,Y,0,0, +20250218,412,412,412,412,0,0,00,0.00,N,0,0, +20250217,412,412,412,412,0,0,00,0.00,N,0,0, 20250214,412,412,412,412,0,0,00,0.00,N,0,0, 20250213,412,412,412,412,0,0,00,0.00,N,0,0, 20250212,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 004b2e897a43..233f549a2982 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7930,8000,8190,7900,43824,350074000,00,0.00,N,5,-150, 20250219,8080,7730,8190,7730,88879,713774570,00,0.00,N,2,290, 20250218,7790,7740,7890,7700,55434,431752030,00,0.00,N,2,50, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index 86d5a2123298..73f33d670c3f 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,332000,336000,337000,328500,167272,55599409000,00,0.00,N,5,-3000, 20250219,335000,321500,338000,320500,395262,131667185500,00,0.00,N,2,13500, 20250218,321500,324000,324500,316000,228537,73247939500,00,0.00,N,5,-1000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index 660156d84984..fad47e76444d 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3660,3590,3735,3580,42659,155968560,00,0.00,N,2,60, 20250219,3600,3500,3620,3500,32818,117563680,00,0.00,N,2,85, 20250218,3515,3445,3520,3435,20982,72859295,00,0.00,N,2,45, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index dee8bf3e88a0..1f12ae61d260 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12080,11980,12100,11800,7648,91468340,00,0.00,N,2,270, 20250219,11810,11600,11940,11320,6536,76706890,00,0.00,N,2,210, 20250218,11600,11750,11750,11160,10560,119773760,00,0.00,N,5,-110, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 9e759d6a7056..9f622b79ef02 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4695,4695,4870,4610,81813,384115800,00,0.00,N,2,25, 20250219,4670,4650,4690,4600,31242,144761645,00,0.00,N,2,15, 20250218,4655,4620,4695,4615,47096,219157480,00,0.00,N,5,-40, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 713834410c0c..e19ffe224c43 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,57400,58500,58800,55000,46445,2654308400,00,0.00,N,5,-800, 20250219,58200,59800,61500,58000,67860,4037937100,00,0.00,N,5,-900, 20250218,59100,58500,59800,57500,43662,2568669400,00,0.00,N,2,500, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index c9c56b14cfc4..b52e00add969 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6200,6380,6400,6190,51295,321595030,00,0.00,N,5,-180, 20250219,6380,6390,6430,6260,21254,134314160,00,0.00,N,5,-10, 20250218,6390,6500,6500,6300,27993,178043240,00,0.00,N,5,-70, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index a42073468274..cf9d82516cc8 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3145,2950,3650,2900,2156007,7337709670,00,0.00,N,2,215, 20250219,2930,2940,2940,2895,23008,67193090,00,0.00,N,2,5, 20250218,2925,2905,2950,2865,39718,115479745,00,0.00,N,3,0, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index ad926690f966..ba46329f3d13 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5390,5260,5490,5200,75192,402423070,00,0.00,N,2,190, 20250219,5200,5080,5260,5000,58973,306013030,00,0.00,N,2,150, 20250218,5050,5040,5090,5030,19407,98083120,00,0.00,N,5,-10, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 55fa785b1501..ab14ff72d0f1 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2550,2570,2600,2550,22587,58080570,00,0.00,N,5,-40, 20250219,2590,2575,2595,2545,16231,41758565,00,0.00,N,2,30, 20250218,2560,2550,2580,2530,18547,47541385,00,0.00,N,2,20, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 1569af5270f0..75e9216e892f 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3190,3240,3240,3150,69645,222527135,00,0.00,N,5,-70, 20250219,3260,3295,3375,3220,388568,1272514310,00,0.00,N,5,-30, 20250218,3290,3355,3370,3225,373288,1219127235,00,0.00,N,5,-105, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index 677f4cdd55bd..9b4217b8bb9a 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1975,1960,1995,1950,59452,117311181,00,0.00,N,2,15, 20250219,1960,1933,2020,1916,66884,130062731,00,0.00,N,2,27, 20250218,1933,1957,1975,1901,93036,179455229,00,0.00,N,5,-23, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index deaeb93c5b24..8c121bb3342a 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5180,5280,5320,5090,135494,703294470,00,0.00,N,5,-130, 20250219,5310,5100,5460,5090,383382,2035503900,00,0.00,N,2,270, 20250218,5040,5160,5180,5040,198859,1017801910,00,0.00,N,5,-130, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index f5617bb6d2ce..01022e1ad966 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5550,5620,5680,5530,11651,64951830,00,0.00,N,5,-70, 20250219,5620,5680,5680,5600,11695,65759510,00,0.00,N,3,0, 20250218,5620,5650,5690,5600,13815,77788570,00,0.00,N,5,-30, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 12e3d12ec873..7d629dfee7ce 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2485,2515,2535,2470,32696,81237035,00,0.00,N,5,-45, 20250219,2530,2535,2560,2500,29601,74649220,00,0.00,N,5,-25, 20250218,2555,2500,2610,2455,22507,57118980,00,0.00,N,2,55, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index b9f92ba54b10..7010f90be0eb 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18120,17880,18670,17870,209240,3830578840,00,0.00,N,2,560, 20250219,17560,17590,17720,17500,33531,588778690,00,0.00,N,5,-30, 20250218,17590,17430,18070,17430,58972,1043229770,00,0.00,N,2,290, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 052e186dd3c7..526b4c6751e1 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,33400,34050,34200,33200,222995,7501298350,00,0.00,N,2,200, 20250219,33200,32550,33400,32500,181169,5990528300,00,0.00,N,2,400, 20250218,32800,32300,32800,31950,142897,4638046000,00,0.00,N,2,400, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 453a20c7f35e..23caac6b09ce 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2005,2010,2010,1998,4024,8071186,00,0.00,N,2,5, 20250219,2000,1990,2000,1941,8927,17754109,00,0.00,N,2,10, 20250218,1990,2010,2010,1961,5438,10839031,00,0.00,N,5,-7, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index 6545783b4213..892e971b507b 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5040,5150,5220,5010,241873,1234005100,00,0.00,N,5,-80, 20250219,5120,5430,5500,5110,1127573,5957731390,00,0.00,N,2,130, 20250218,4990,4960,5040,4900,86140,427745405,00,0.00,N,2,5, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 8a5869018c4e..d8cdd18a2674 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2875,2860,2880,2830,14876,42637465,00,0.00,N,2,15, 20250219,2860,2860,2880,2815,20559,58613590,00,0.00,N,2,10, 20250218,2850,2825,2880,2800,37251,105475865,00,0.00,N,2,40, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index d88ca6e779b4..ffe3b4be49ad 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11110,11800,11900,11070,50656,577468130,00,0.00,N,5,-560, 20250219,11670,11070,12100,10910,116083,1357995080,00,0.00,N,2,600, 20250218,11070,11200,11430,10990,14175,157534670,00,0.00,N,5,-130, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 1aec304591d0..2507022d72e4 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,969,968,976,955,20081,19392636,00,0.00,N,2,1, 20250219,968,978,978,953,45206,43424797,00,0.00,N,5,-10, 20250218,978,971,986,964,21826,21173928,00,0.00,N,5,-2, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 876df78fec3c..25823d60f923 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7500,7540,7560,7460,18980,142255360,00,0.00,N,5,-40, 20250219,7540,7560,7600,7500,25399,191844970,00,0.00,N,2,10, 20250218,7530,7600,7600,7490,11228,84493500,00,0.00,N,5,-40, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 1146b2661bf6..f35c57a099f1 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16760,17080,17420,16660,403415,6849714520,00,0.00,N,5,-990, 20250219,17750,16480,20450,15800,6832251,129302258610,00,0.00,N,2,1460, 20250218,16290,15650,17210,15440,1040729,17169659030,00,0.00,N,2,470, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index 8d9ef51df3d9..5ddac47ad9b8 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5550,5740,5770,5550,455604,2552308850,00,0.00,N,5,-230, 20250219,5780,5890,5960,5750,797365,4651709850,00,0.00,N,5,-110, 20250218,5890,5710,5930,5630,1810321,10550355450,00,0.00,N,2,240, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 0f7a3efd3fb9..b835f3f1060d 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8020,8040,8040,7970,10396,83209290,00,0.00,N,5,-10, 20250219,8030,8030,8040,7980,12605,101023320,00,0.00,N,3,0, 20250218,8030,8020,8050,7990,10712,85884870,00,0.00,N,2,10, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index a6963566183e..57985219e0d4 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18250,18820,18860,18140,130593,2422058980,00,0.00,N,5,-450, 20250219,18700,18320,18900,18300,161298,3014799590,00,0.00,N,2,390, 20250218,18310,18420,18540,18000,113062,2061397780,00,0.00,N,5,-110, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index 685f12391ace..26794291d05c 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7490,7670,7730,7460,29535,224295010,00,0.00,N,5,-280, 20250219,7770,7630,7770,7630,19338,149231370,00,0.00,N,2,140, 20250218,7630,7500,7710,7490,12814,97166800,00,0.00,N,2,30, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index 143a0f9bcd4e..35920bc4298a 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4880,4865,4930,4860,19377,94820475,00,0.00,N,2,40, 20250219,4840,4925,4925,4810,25558,123751090,00,0.00,N,5,-60, 20250218,4900,4930,4955,4865,8174,40056765,00,0.00,N,5,-30, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index f13b1c64531c..db055e83c322 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,590,595,595,498,214,108945,00,0.00,N,2,5, 20250219,585,600,600,472,3,1657,00,0.00,N,2,30, 20250218,555,595,595,506,109,60336,00,0.00,N,5,-40, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index b937decea8ac..ece9bf951dd5 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,484,485,485,359,70,27029,00,0.00,N,2,62, 20250219,422,422,422,422,2,844,00,0.00,N,4,-74, 20250218,496,435,510,381,2642,1335342,00,0.00,N,2,48, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index 8eaa7e34ecbf..4f70c41ed7e1 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,350,389,389,330,5392,1948270,00,0.00,N,5,-18, 20250219,368,330,400,330,20482,7753168,00,0.00,N,2,14, 20250218,354,396,396,333,33329,12466545,00,0.00,N,2,9, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index 9f5b89282591..2dbb505f9a8c 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,494,500,500,425,518,225273,00,0.00,N,5,-5, 20250219,499,440,587,435,4483,1967373,00,0.00,N,5,-12, 20250218,511,690,690,510,85,43849,00,0.00,N,5,-89, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 604c8c88bd41..6755bb5f7b69 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1660,1690,1690,1360,276,407085,00,0.00,N,2,60, 20250219,1600,1600,1780,1400,45,73280,00,0.00,N,3,0, 20250218,1600,1800,1800,1530,537,858296,00,0.00,N,5,-194, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index c6374a7c8801..a259a1be2e8e 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,76500,77600,78000,76000,229277,17542034100,00,0.00,N,5,-1100, 20250219,77600,76900,78200,76200,302642,23469606600,00,0.00,N,2,900, 20250218,76700,77300,77700,76500,216884,16657901100,00,0.00,N,5,-600, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 5d1b66fb3707..d6fba89720a2 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,372000,387500,391000,370000,298481,111936747446,00,0.00,N,5,-14500, 20250219,386500,399000,400500,383500,241785,94117137500,00,0.00,N,5,-7500, 20250218,394000,373000,395000,368500,472809,182492322496,02,0.00,N,2,21500, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 6956fa13c696..32cd8ca4822b 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,73000,73100,74300,71900,280951,20481867200,00,0.00,N,5,-900, 20250219,73900,77400,78800,73700,470896,35440376300,00,0.00,N,5,-3000, 20250218,76900,75700,78100,74200,535003,41040605700,00,0.00,N,2,1500, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 4660767fcfde..54baf3a0f737 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17580,17580,17640,17520,7235,127117100,00,0.00,N,3,0, 20250219,17580,17540,17620,17530,4830,84939510,00,0.00,N,2,40, 20250218,17540,17530,17570,17450,9793,171325670,00,0.00,N,5,-20, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index f0e84250eed0..fd3cfe54f9a6 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2995,3130,3150,2995,1597139,4920127335,00,0.00,N,5,-75, 20250219,3070,3005,3190,2980,3028043,9326272265,00,0.00,N,2,15, 20250218,3055,3040,3115,2935,1782298,5402069095,00,0.00,N,2,20, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index 0348fc358df2..ef8933a12512 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5130,5260,5270,5080,7502,38696680,00,0.00,N,3,0, 20250219,5130,5170,5240,5100,9209,47598150,00,0.00,N,5,-40, 20250218,5170,5100,5180,5030,9065,46480390,00,0.00,N,2,70, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 1a8cc5d8bef4..e5f13222b615 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12120,11940,12220,11840,16540,200349600,00,0.00,N,2,180, 20250219,11940,11770,11950,11730,16183,192273940,00,0.00,N,2,170, 20250218,11770,11700,11860,11670,5737,67555440,00,0.00,N,5,-30, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 65a2128a1833..dc7fc1ba2669 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,34850,34000,34900,33850,12858,445134950,00,0.00,N,2,550, 20250219,34300,33800,34700,33800,18572,636535000,00,0.00,N,2,600, 20250218,33700,33550,33850,33250,5947,200027650,00,0.00,N,2,150, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index d044ccd15bfc..b83491986ca6 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,144100,143900,144100,142500,525,75224000,00,0.00,N,2,2100, 20250219,142000,141900,143400,140200,2977,421632200,00,0.00,N,2,100, 20250218,141900,143300,143300,141000,1181,168302900,00,0.00,N,5,-1500, diff --git a/268600/day/candle-day-250.csv b/268600/day/candle-day-250.csv index 16acae105269..3341738965f1 100644 --- a/268600/day/candle-day-250.csv +++ b/268600/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20250224,6680,6680,6680,6680,0,0,00,0.00,Y,3,0, +20250221,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, +20250220,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, 20250219,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20250218,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, -20250217,6680,6680,6680,6680,0,0,00,0.00,Y,0,0, +20250218,6680,6680,6680,6680,0,0,00,0.00,N,0,0, +20250217,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250214,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250213,6680,6680,6680,6680,0,0,00,0.00,N,0,0, 20250212,6680,6680,6680,6680,0,0,00,0.00,N,0,0, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index a2dd6fd874d4..07883538168d 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,889,889,889,889,0,0,00,0.00,Y,3,0, +20250224,889,889,889,889,0,0,00,0.00,Y,3,0, +20250221,889,889,889,889,0,0,00,0.00,Y,0,0, +20250220,889,889,889,889,0,0,00,0.00,Y,0,0, 20250219,889,889,889,889,0,0,00,0.00,Y,0,0, -20250218,889,889,889,889,0,0,00,0.00,Y,0,0, -20250217,889,889,889,889,0,0,00,0.00,Y,0,0, +20250218,889,889,889,889,0,0,00,0.00,N,0,0, +20250217,889,889,889,889,0,0,00,0.00,N,0,0, 20250214,889,889,889,889,0,0,00,0.00,N,0,0, 20250213,889,889,889,889,0,0,00,0.00,N,0,0, 20250212,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index 226f7274aa28..791e1b710472 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19500,20000,20000,19500,56,1093000,00,0.00,N,5,-500, 20250219,20000,20000,20000,20000,1,20000,00,0.00,N,2,190, 20250218,19810,19720,19810,19720,811,16041430,00,0.00,N,2,50, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 21c5e068ef86..883160c7e3d2 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1267,1340,1360,1255,811671,1055645567,00,0.00,N,5,-30, 20250219,1297,1312,1391,1284,1762642,2350585765,00,0.00,N,5,-8, 20250218,1305,1222,1317,1195,1307225,1641707179,00,0.00,N,2,92, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index df5d59291ae2..760bc63bbf98 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17940,18720,18820,17930,137170,2492274940,00,0.00,N,5,-870, 20250219,18810,19020,19350,18650,200611,3807343850,00,0.00,N,5,-150, 20250218,18960,18500,19150,18400,425902,8067377870,00,0.00,N,2,470, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 833eb50faba5..e682055daaea 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6200,6350,6350,6200,20942,131417120,00,0.00,N,5,-190, 20250219,6390,6380,6520,6320,20122,128728110,00,0.00,N,5,-30, 20250218,6420,6400,6430,6170,34098,214819300,00,0.00,N,5,-10, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index bbf65f822c5f..15de6e2101c9 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,110100,107100,111100,107100,200798,22026236936,00,0.00,N,2,3200, 20250219,106900,107200,109200,106800,110261,11873965400,00,0.00,N,5,-800, 20250218,107700,108300,108600,106900,112021,12051660800,00,0.00,N,5,-900, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index 7162e4a36a6e..a8b610b92331 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1689,1719,1719,1665,48716,81656704,00,0.00,N,5,-19, 20250219,1708,1689,1720,1681,53963,91750463,00,0.00,N,2,22, 20250218,1686,1689,1695,1663,13295,22361212,00,0.00,N,2,4, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index e00344dd153f..9c4f5c083fc6 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16110,16100,16270,15950,84529,1360300570,00,0.00,N,5,-90, 20250219,16200,15910,16400,15900,95360,1541552920,00,0.00,N,2,140, 20250218,16060,16170,16170,15910,47960,766546220,00,0.00,N,5,-110, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index 5e614bcdfd27..ad5681a965ed 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11220,11180,11420,11160,7804,87608510,00,0.00,N,2,50, 20250219,11170,11270,11270,11070,11608,129572130,00,0.00,N,2,60, 20250218,11110,11020,11270,11020,6874,76054630,00,0.00,N,2,30, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index be2ab7ec98e3..e6774de8f736 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16630,17480,17480,16450,52106,870406780,00,0.00,N,5,-380, 20250219,17010,17220,17520,17010,86254,1491304740,00,0.00,N,2,110, 20250218,16900,16860,17400,16780,57172,973681640,00,0.00,N,5,-210, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index ddbcc3a7cee2..261afbdfb377 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,32950,34300,34450,32500,6257892,207585083700,00,0.00,N,5,-1400, 20250219,34350,36000,36050,34200,5874224,203889289150,00,0.00,N,5,-1350, 20250218,35700,35350,36800,34950,9800824,348625076600,00,0.00,N,2,1350, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 53b371abc5eb..f1ef4f0da1c8 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28550,29400,29500,28550,263789,7638678750,00,0.00,N,5,-850, 20250219,29400,29900,30450,29350,240505,7150845850,00,0.00,N,5,-300, 20250218,29700,30000,30050,29100,243278,7181137400,00,0.00,N,5,-300, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 453e1eb1c853..8c2721cca9dc 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9850,9880,9970,9800,159364,1576245370,00,0.00,N,3,0, 20250219,9850,9770,9870,9740,220700,2161754030,00,0.00,N,2,90, 20250218,9760,9810,9830,9680,191683,1866639260,00,0.00,N,5,-50, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index c9c4ef9d9b2c..26de98365d43 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14540,14550,14650,14500,29481,429175780,00,0.00,N,5,-10, 20250219,14550,14520,14580,14430,26789,388679470,00,0.00,N,2,30, 20250218,14520,14730,14730,14500,29431,428621170,00,0.00,N,5,-150, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index d8f9f47fe082..8739feb0cb24 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,808,809,820,803,89726,72757663,00,0.00,N,5,-1, 20250219,809,800,813,798,130894,104735772,00,0.00,N,2,7, 20250218,802,797,806,797,46441,37214952,00,0.00,N,5,-1, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 253c62cb3baf..d3d14cf38368 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11440,11730,11800,11410,30126,348961130,00,0.00,N,5,-330, 20250219,11770,11700,11910,11680,37111,437711440,00,0.00,N,2,80, 20250218,11690,11490,11760,11460,24252,281850060,00,0.00,N,2,210, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 2df18653acb2..8f02d62ffccd 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14270,14840,15060,14250,771280,11202877030,00,0.00,N,5,-800, 20250219,15070,16070,16080,14820,655937,10077443360,00,0.00,N,5,-1110, 20250218,16180,16150,16550,15860,655570,10602177650,00,0.00,N,2,320, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index ee795388c73f..9cfe0d89730b 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5040,5200,5350,4960,41849,212421150,00,0.00,N,5,-180, 20250219,5220,5250,5360,4960,64763,334375745,00,0.00,N,2,80, 20250218,5140,5120,5170,4905,76351,385612800,00,0.00,N,2,185, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index fa8780285e9d..990c79911444 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3225,3305,3305,3225,2649,8594730,00,0.00,N,5,-80, 20250219,3305,3235,3305,3225,2733,8843430,00,0.00,N,2,70, 20250218,3235,3220,3300,3190,9983,32099325,00,0.00,N,2,15, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 3186c508433b..0eeb806b4838 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4365,4020,4420,3910,236019,977528370,00,0.00,N,2,460, 20250219,3905,4780,4780,3885,180453,775027745,00,0.00,N,5,-760, 20250218,4665,4370,4700,4180,140858,630227020,00,0.00,N,2,410, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index bd234c17ac04..2fc004bae905 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,501,426,501,426,13,5790,00,0.00,N,3,0, 20250219,501,507,507,380,78,38909,00,0.00,N,2,57, 20250218,444,447,447,444,101,44847,00,0.00,N,2,11, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index dcf09d212f06..9eb1563aeb6b 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2720,2735,2800,2715,58790,161516275,00,0.00,N,5,-50, 20250219,2770,2715,2900,2710,206200,584097310,00,0.00,N,2,10, 20250218,2760,2535,2770,2475,229064,612910480,00,0.00,N,2,225, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 9ee7333df189..1b006aad1b48 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4340,4470,4670,4340,113789,509208400,00,0.00,N,5,-110, 20250219,4450,4700,4710,4430,117031,531988095,00,0.00,N,5,-150, 20250218,4600,4800,4800,4600,376053,1768757165,00,0.00,N,5,-70, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index a36f02dcbf5d..abb1bc415bc8 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1309,1315,1324,1293,65764,85997378,00,0.00,N,2,2, 20250219,1307,1321,1321,1288,103241,134190186,00,0.00,N,5,-3, 20250218,1310,1296,1360,1279,236252,310226546,00,0.00,N,2,14, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index b4ddad3ff6ad..03d7fc837d42 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,395500,410000,417000,394500,593535,238895054500,00,0.00,N,5,-14500, 20250219,410000,406500,429000,398500,1093446,450611832000,00,0.00,N,5,-7500, 20250218,417500,390000,419000,386000,1350279,548424828000,00,0.00,N,2,18500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index 218565fc8f81..62d7970ba272 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6000,6110,6140,5910,88198,528744640,00,0.00,N,5,-200, 20250219,6200,5530,6240,5530,725658,4340050490,00,0.00,N,2,670, 20250218,5530,5520,5580,5440,38835,214247590,00,0.00,N,2,10, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index dc2196e84027..749f6757a4a7 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,40550,41150,41800,40350,40862,1680978150,00,0.00,N,5,-600, 20250219,41150,39350,41450,39350,61763,2526209550,00,0.00,N,2,1600, 20250218,39550,40350,40400,39250,27743,1099292100,00,0.00,N,5,-550, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index bf8998b8d47f..885f89e959ed 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,54000,56200,56800,53700,491110,26987709600,00,0.00,N,5,-500, 20250219,54500,54000,55000,52900,392840,21219947100,00,0.00,N,2,500, 20250218,54000,55100,57000,53600,676384,37038002200,00,0.00,N,5,-1300, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 2c5ad7f3fe2d..3f4a45e59a02 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2380,2400,2490,2325,383203,920109980,00,0.00,N,5,-60, 20250219,2440,2455,2480,2360,472273,1151842365,00,0.00,N,3,0, 20250218,2440,2365,2475,2285,799390,1923438005,00,0.00,N,2,75, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 529e3a5c6658..055258c1f44d 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4800,4800,4800,4800,12,57600,00,0.00,N,2,100, 20250219,4700,4500,4700,4500,11,49700,00,0.00,N,5,-100, 20250218,4800,4700,4800,4600,21,97800,00,0.00,N,5,-195, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 07bb7cf9cce8..c2053f43ac7b 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1390,1400,1539,1300,884,1176227,00,0.00,N,2,46, 20250219,1344,1400,1430,1300,3151,4097976,00,0.00,N,5,-41, 20250218,1385,1400,1400,1200,3646,4783544,00,0.00,N,2,105, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index d810e0f749e9..a054f052ca02 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250224,11300,11300,11300,11300,0,0,00,0.00,Y,3,0, +20250221,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250220,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, 20250219,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250218,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, -20250217,11300,11300,11300,11300,0,0,00,0.00,Y,0,0, +20250218,11300,11300,11300,11300,0,0,00,0.00,N,0,0, +20250217,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250214,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250213,11300,11300,11300,11300,0,0,00,0.00,N,0,0, 20250212,11300,11300,11300,11300,0,0,00,0.00,N,0,0, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 0ff52e202486..95464c58f7a3 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,113800,112600,114100,111600,22194,2504728400,00,0.00,N,2,1300, 20250219,112500,109100,114100,109100,20981,2361163500,00,0.00,N,2,3100, 20250218,109400,108500,109600,107600,15497,1684025600,00,0.00,N,2,1100, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index 2e24f4e8bf6b..d4d97d3359e1 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18940,17600,19880,17500,4486873,85875145410,00,0.00,N,2,1340, 20250219,17600,18050,18310,17450,1099164,19578820400,00,0.00,N,5,-500, 20250218,18100,17640,18100,17250,1415127,25097425360,00,0.00,N,2,590, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 325e790a271c..8b4c6f31e0f0 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,38100,39400,39500,38000,127802,4942155700,00,0.00,N,5,-450, 20250219,38550,38900,40800,38000,256715,10109981200,00,0.00,N,5,-200, 20250218,38750,37650,41400,37650,409264,16205196900,00,0.00,N,2,1750, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index a4a2af27adb7..473aa468e015 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,104400,103200,104700,101500,84562,8745997200,00,0.00,N,2,600, 20250219,103800,104000,104700,102800,59434,6163166700,00,0.00,N,5,-900, 20250218,104700,103200,105000,102800,48485,5041605300,00,0.00,N,2,600, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 567ffb7a6450..59bf6c4fea6e 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9590,9650,9710,9550,32281,310737210,00,0.00,N,5,-50, 20250219,9640,9680,9790,9600,45608,440804670,00,0.00,N,2,10, 20250218,9630,9710,9890,9580,43381,420194250,00,0.00,N,2,70, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 59557151655b..4db03f3ac297 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16490,16800,16920,16490,129182,2156443330,00,0.00,N,5,-160, 20250219,16650,16020,18840,15950,1392702,24380237640,00,0.00,N,2,670, 20250218,15980,15900,16810,15510,337411,5510086140,00,0.00,N,2,390, diff --git a/283100/day/candle-day-250.csv b/283100/day/candle-day-250.csv index 7dc3d0a8dcfd..af23e74db825 100644 --- a/283100/day/candle-day-250.csv +++ b/283100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,699,699,699,699,4,2796,00,0.00,N,3,0, 20250219,699,699,699,699,0,0,00,0.00,N,3,0, 20250218,699,700,700,699,4,2797,00,0.00,N,3,0, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index 6e8413521186..a79fe45546a4 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1493,1589,1589,1440,325953,484189765,00,0.00,N,5,-7, 20250219,1500,1337,1549,1310,921666,1353661174,00,0.00,N,2,175, 20250218,1325,1348,1373,1302,152611,203752846,00,0.00,N,5,-23, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index b7b5a1407921..cb70380e60a4 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20700,20300,20850,20300,35078,722749150,00,0.00,N,2,400, 20250219,20300,20100,20500,19970,34591,701974050,00,0.00,N,2,150, 20250218,20150,19730,20200,19670,23148,463545140,00,0.00,N,2,440, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index 91702ed5137b..606f71bdace2 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,45200,44850,45300,44400,28768,1295410150,00,0.00,N,2,350, 20250219,44850,44000,45150,44000,32978,1478299400,00,0.00,N,2,600, 20250218,44250,43550,44750,43050,35014,1537024950,00,0.00,N,2,500, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 86b889711319..7d70e04ccd47 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18950,19250,19370,18380,63875,1206947020,00,0.00,N,5,-210, 20250219,19160,19440,19440,19020,49361,946251500,00,0.00,N,5,-210, 20250218,19370,19310,19700,19310,36740,713475950,00,0.00,N,5,-120, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index 371b63835131..d4a528b442df 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2570,2500,2680,2450,548858,1427539085,00,0.00,N,2,65, 20250219,2505,2430,2505,2370,294144,716109620,00,0.00,N,2,55, 20250218,2450,2550,2560,2390,331169,808490600,00,0.00,N,5,-100, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 58d52e58f7c8..480790451d19 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2550,2530,2680,2480,193672,491024930,00,0.00,N,2,15, 20250219,2535,2555,2620,2505,127460,322979355,00,0.00,N,5,-40, 20250218,2575,2620,2690,2490,375644,972245355,00,0.00,N,5,-50, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 24236d3bc974..aae1528dfedc 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20750,20800,20900,20550,25243,523536400,00,0.00,N,2,100, 20250219,20650,20150,20950,20150,43195,892460650,00,0.00,N,2,350, 20250218,20300,20350,20350,19990,18582,374724750,00,0.00,N,5,-50, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 815928163d52..921c8fbd49bd 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4430,4475,4530,4355,281488,1244113445,00,0.00,N,5,-45, 20250219,4475,4400,4600,4265,692656,3099888910,00,0.00,N,2,45, 20250218,4430,4435,4565,4350,575184,2550650540,00,0.00,N,5,-30, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index dacbee711085..c27f57d9194b 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,99,114,118,97,267848,26252058,00,0.00,N,5,-15, 20250219,114,140,140,105,117593,12841056,00,0.00,N,5,-9, 20250218,123,160,160,123,95302,13607009,00,0.00,N,4,-21, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 18f40dbb487b..eeeb42694120 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8800,8870,8980,8720,9688,85283300,00,0.00,N,5,-70, 20250219,8870,8600,8930,8600,19220,169332330,00,0.00,N,2,180, 20250218,8690,8630,8780,8560,10146,87662490,00,0.00,N,5,-20, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index e09aa10327b2..5a5cbd2e807d 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1380,1403,1407,1379,132822,185021645,00,0.00,N,5,-10, 20250219,1390,1468,1468,1390,567014,806610343,00,0.00,N,2,21, 20250218,1369,1369,1369,1342,209704,287088404,00,0.00,N,2,9, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index 21f620d5809c..58d14002afb9 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2300,2320,2330,2300,14612,33800440,00,0.00,N,5,-20, 20250219,2320,2295,2325,2285,15319,35312495,00,0.00,N,2,10, 20250218,2310,2320,2320,2295,9977,23012485,00,0.00,N,5,-10, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index f843a7c37e41..9b992fb515dd 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1451,1475,1475,1443,158911,231748794,00,0.00,N,5,-18, 20250219,1469,1443,1482,1434,217377,316376016,00,0.00,N,2,18, 20250218,1451,1449,1479,1435,236446,342356630,00,0.00,N,2,12, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index 432d650c09aa..12c38bc9ffdb 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4600,4100,4600,4095,461,1893060,00,0.00,N,1,600, 20250219,4000,4100,4100,3900,1262,5108700,00,0.00,N,2,400, 20250218,3600,4100,4645,3600,811,3320645,00,0.00,N,5,-440, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index 600d5fdff705..5b766d26fdd2 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6830,6710,7100,6620,209067,1433717450,00,0.00,N,2,120, 20250219,6710,6410,6750,6350,154825,1020937640,00,0.00,N,2,230, 20250218,6480,6210,6600,6210,144194,927630750,00,0.00,N,2,250, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 6f92418b4360..c9510521d52c 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250221,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250220,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, 20250219,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250218,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, -20250217,7350,7350,7350,7350,0,0,00,0.00,Y,3,0, +20250218,7350,7350,7350,7350,0,0,00,0.00,N,3,0, +20250217,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250214,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250213,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250212,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index bdbfd7af0a32..2a7a9f715570 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10800,10360,10860,10050,360932,3823219040,00,0.00,N,2,440, 20250219,10360,10360,11050,10120,574432,6115932340,00,0.00,N,2,130, 20250218,10230,10270,10540,10060,315325,3242329070,00,0.00,N,5,-20, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index aeda88ff8f96..c3ef28e0eca3 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8330,8630,8680,8240,4399,36928090,00,0.00,N,2,80, 20250219,8250,8420,8640,8250,8127,68355190,00,0.00,N,5,-170, 20250218,8420,8000,8580,7890,22759,189929100,00,0.00,N,2,460, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index 5eb9872d5678..1e8ff4500b6e 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2245,2310,2320,2240,5105,11539325,00,0.00,N,5,-65, 20250219,2310,2240,2325,2230,5074,11642805,00,0.00,N,2,45, 20250218,2265,2250,2350,2190,13576,30791170,00,0.00,N,3,0, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index 4ae5cac1ce42..bf4a4de096c2 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3475,3495,3520,3465,33735,117441620,00,0.00,N,5,-15, 20250219,3490,3525,3530,3490,24739,86531215,00,0.00,N,5,-15, 20250218,3505,3510,3530,3485,18581,65139200,00,0.00,N,5,-5, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 22d23f591b99..6828a077bd2a 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250224,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250221,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250220,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, 20250219,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250218,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250217,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250218,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250217,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250214,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250213,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250212,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index cdac31393d85..c8cf6053bed3 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2300,2305,2350,2300,2570,5921445,00,0.00,N,3,0, 20250219,2300,2320,2320,2280,6487,14963530,00,0.00,N,5,-60, 20250218,2360,2315,2360,2270,7668,17786510,00,0.00,N,2,25, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 292c07f464c1..dcc5e447c3b5 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8400,8900,8900,8360,119518,1021289470,00,0.00,N,5,-350, 20250219,8750,8760,8800,8600,138369,1204229980,00,0.00,N,2,60, 20250218,8690,9010,9110,8580,295608,2585618740,00,0.00,N,5,-220, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index de4535029ac4..0ad8724b64c9 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6550,6580,6740,6430,5184,33937090,00,0.00,N,5,-90, 20250219,6640,6540,6670,6520,15746,103854440,00,0.00,N,2,100, 20250218,6540,6460,6630,6340,19361,125016390,00,0.00,N,2,80, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index fdebfeb99621..1688b2ea9d5c 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21350,21200,21550,21000,72973,1553645100,00,0.00,N,5,-100, 20250219,21450,21250,21600,21000,71392,1518604300,00,0.00,N,2,150, 20250218,21300,20800,21400,20100,229019,4729239950,00,0.00,N,2,500, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index 024dec0e36ee..b7ba394ba66a 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,791,791,822,789,11125,8862627,00,0.00,N,3,0, 20250219,791,792,832,780,11309,8922523,00,0.00,N,2,2, 20250218,789,787,854,775,157965,126970103,00,0.00,N,2,5, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 937cd7eed24a..feea0c560653 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16570,17060,17240,16460,24408,408119750,00,0.00,N,5,-490, 20250219,17060,16660,17440,16660,24935,426709280,00,0.00,N,2,460, 20250218,16600,17570,17570,16600,22688,380883230,00,0.00,N,5,-380, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index a2348be27c48..3f76009e91e3 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2780,2920,2960,2500,7427900,20427464740,00,0.00,N,5,-180, 20250219,2960,3235,3325,2950,8952121,27851310555,00,0.00,N,5,-215, 20250218,3175,2405,3475,2405,44833984,127255752210,00,0.00,N,5,-185, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index f9980b1bb765..ed424625869f 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2595,2620,2660,2575,26892,70132865,00,0.00,N,5,-25, 20250219,2620,2615,2645,2540,12855,33513525,00,0.00,N,2,5, 20250218,2615,2590,2615,2535,30120,77576180,00,0.00,N,2,35, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index a5d7cb82c3b7..3eb1054cc0fe 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6250,6270,6410,6170,33128,208753540,00,0.00,N,5,-70, 20250219,6320,6280,6410,6240,25865,163425790,00,0.00,N,2,40, 20250218,6280,6190,6340,6190,22232,139578000,00,0.00,N,2,30, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index e40ba23a377f..7ba4ffc82880 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2075,2050,2120,2045,280750,585861095,00,0.00,N,2,20, 20250219,2055,2025,2080,2025,153535,314327650,00,0.00,N,2,10, 20250218,2045,1990,2135,1953,582410,1202633787,00,0.00,N,2,80, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 62109768e8cb..95a6587e993b 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1022,1025,1032,996,214694,217538969,00,0.00,N,2,15, 20250219,1007,970,1032,970,296101,297156629,00,0.00,N,2,31, 20250218,976,980,991,955,210536,204039227,00,0.00,N,5,-19, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index 7f1047cf25e4..ba92ea98856f 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1932,1979,1979,1925,17056,33073780,00,0.00,N,5,-14, 20250219,1946,1929,2085,1923,56625,112108057,00,0.00,N,2,25, 20250218,1921,1946,1946,1911,8028,15475419,00,0.00,N,5,-9, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 5c6e2543e8d6..c14af96bd5f8 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10550,10440,10560,10410,20624,216184180,00,0.00,N,2,110, 20250219,10440,10300,10480,10300,12810,133511390,00,0.00,N,2,160, 20250218,10280,10190,10310,10150,20653,211320930,00,0.00,N,2,100, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index badc34a42be5..ecd10c8b6df1 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16440,16270,16800,16250,532822,8821077250,00,0.00,N,2,280, 20250219,16160,15930,16200,15900,205699,3316903740,00,0.00,N,2,210, 20250218,15950,16050,16060,15820,199601,3176968200,00,0.00,N,5,-60, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 00db7d72a1dc..a01fb38b25b2 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1205,1230,1233,1192,1577405,1911154598,00,0.00,N,5,-25, 20250219,1230,1216,1242,1195,2487203,3027005827,00,0.00,N,5,-1, 20250218,1231,1265,1290,1216,3876351,4806006872,00,0.00,N,5,-7, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index d14b9a9934e8..d4031639e9df 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8190,8260,8470,8190,110332,914203610,00,0.00,N,5,-140, 20250219,8330,8380,8940,8290,236883,2031391550,00,0.00,N,5,-140, 20250218,8470,8380,8670,8250,149768,1266124350,00,0.00,N,5,-40, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index cc7a8f975fe3..caf9e3af0c98 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5910,5890,5950,5850,239249,1414778880,00,0.00,N,2,20, 20250219,5890,5790,5900,5790,251128,1474131450,00,0.00,N,2,70, 20250218,5820,5790,5820,5760,110942,643717390,00,0.00,N,2,30, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index a69857ae32c6..1dc17a377aac 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2315,2595,2595,2310,2508490,6062936955,00,0.00,N,5,-360, 20250219,2675,2745,2995,2575,3879753,10532485180,00,0.00,N,5,-475, 20250218,3150,3470,3495,3125,1671910,5472078500,00,0.00,N,5,-200, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index df36d585cbe4..d1eb0186360b 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3130,3095,3170,3095,50293,157122775,00,0.00,N,2,10, 20250219,3120,2980,3190,2965,94644,291516950,00,0.00,N,2,135, 20250218,2985,2985,3025,2975,44118,132123185,00,0.00,N,5,-25, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index c6c393bc9141..e4d726a91a45 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19750,18980,19960,18980,78801,1538563360,00,0.00,N,2,770, 20250219,18980,18980,19050,18410,42400,799093510,00,0.00,N,3,0, 20250218,18980,19000,19140,18710,17926,338274320,00,0.00,N,5,-130, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 16166165586d..54d3301c42d1 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3265,3275,3310,3255,159499,523374370,00,0.00,N,5,-10, 20250219,3275,3250,3345,3250,191795,632151065,00,0.00,N,2,5, 20250218,3270,3305,3310,3250,153878,503071205,00,0.00,N,5,-30, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 4e2376530c7f..f85d518ec756 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18410,18940,19030,18410,292522,5470482150,00,0.00,N,5,-540, 20250219,18950,19350,19380,18900,330857,6318579260,00,0.00,N,5,-400, 20250218,19350,18530,19590,18210,713428,13768289990,00,0.00,N,2,850, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index 783751c1a212..1041345a2b17 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28650,29400,29550,28300,673186,19440801050,00,0.00,N,5,-800, 20250219,29450,31650,32150,28800,1686967,50661067600,00,0.00,N,5,-2200, 20250218,31650,32750,32800,30950,1239046,39482674400,00,0.00,N,5,-650, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 7d45f8a1e9b8..17d67edd3411 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4955,5000,5200,4950,51686,258186185,00,0.00,N,5,-45, 20250219,5000,5000,5000,4970,6581,32898430,00,0.00,N,3,0, 20250218,5000,5040,5090,5000,5614,28225750,00,0.00,N,5,-50, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index fa65e3057fba..f9865cf4c86a 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,7 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,603,603,603,603,0,0,00,0.00,Y,3,0, +20250221,603,603,603,603,0,0,00,0.00,Y,3,44, 20250220,559,559,559,559,0,0,00,0.00,Y,3,0, 20250219,559,559,559,559,0,0,00,0.00,Y,3,0, -20250218,559,559,559,559,1,559,00,0.00,Y,4,-98, +20250218,559,559,559,559,1,559,00,0.00,N,4,-98, 20250217,657,657,657,657,0,0,00,0.00,N,3,0, 20250214,657,657,657,657,0,0,00,0.00,N,3,0, 20250213,657,657,657,657,0,0,00,0.00,N,3,0, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 8d6d80f3948f..d5c11ea141cc 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6440,6440,6530,6360,10687,68552960,00,0.00,N,5,-10, 20250219,6450,6430,6470,6360,7278,46615280,00,0.00,N,2,20, 20250218,6430,6440,6440,6370,7433,47561520,00,0.00,N,5,-10, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 40f48d2b4813..f4516cf628e6 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6260,6380,6420,6160,342113,2154449650,00,0.00,N,5,-90, 20250219,6350,6460,6480,6310,194560,1240430190,00,0.00,N,5,-50, 20250218,6400,6470,6480,6290,270638,1728286050,00,0.00,N,2,100, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index f9faed0e3003..5f60de99f3b0 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,784,815,815,775,58915,46558433,00,0.00,N,5,-19, 20250219,803,807,813,796,54454,43763721,00,0.00,N,2,3, 20250218,800,791,806,787,65966,52472017,00,0.00,N,2,10, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index 30ae5e43b8b9..3d3411e604cc 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3065,3220,3220,3045,781909,2426200675,00,0.00,N,5,-140, 20250219,3205,3150,3260,3135,1021770,3288163430,00,0.00,N,2,70, 20250218,3135,3125,3185,3110,370486,1161266055,00,0.00,N,5,-15, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index 374e853738c2..953e92d68321 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,40300,41250,41250,39700,11011,445684850,00,0.00,N,5,-100, 20250219,40400,38350,41900,37600,37561,1510654900,00,0.00,N,2,2800, 20250218,37600,37650,37800,36750,9388,349996350,00,0.00,N,2,50, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index 719ec8e90ab0..85839016318b 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,240500,238500,244000,237500,17924,4311072500,00,0.00,N,2,1000, 20250219,239500,239000,243000,238000,13845,3324674000,00,0.00,N,5,-1500, 20250218,241000,237000,241500,232500,22181,5269039000,00,0.00,N,2,6500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index f12d4dc6e1f4..2db7ef3d1880 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,480500,496500,501000,469000,92655,44515199500,00,0.00,N,5,-17000, 20250219,497500,513000,521000,495000,85564,43064976000,00,0.00,N,5,-8500, 20250218,506000,490000,513000,480000,123985,61984898000,00,0.00,N,2,22000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index bd9a6e5c6b38..d128774d7f9f 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,208000,210500,212000,205000,14359,2979689000,00,0.00,N,5,-2500, 20250219,210500,212500,219000,210000,26823,5696405500,00,0.00,N,5,-500, 20250218,211000,207000,214000,203000,23323,4854694500,00,0.00,N,2,5000, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index ccd5ece71858..c29b833be9f1 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1313,1290,1325,1250,119462,154055779,00,0.00,N,2,23, 20250219,1290,1290,1311,1274,118825,152813644,00,0.00,N,5,-12, 20250218,1302,1280,1309,1272,139445,179541531,00,0.00,N,2,22, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index 2ea1bccb714a..c399919c0c5b 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,39400,40900,42400,39400,2934456,119652149450,00,0.00,N,5,-1800, 20250219,41200,44550,45100,40150,5214445,219633817000,00,0.00,N,5,-5700, 20250218,46900,39000,47250,37950,7247043,322425513850,00,0.00,N,2,8200, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index bec332b821a7..45a90404df66 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9950,9620,10010,9580,42155,417356880,00,0.00,N,2,340, 20250219,9610,9540,9610,9420,20580,195953860,00,0.00,N,2,70, 20250218,9540,9470,9550,9240,23233,217690660,00,0.00,N,2,10, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index e0c010a3d0ee..f0e99ef353f7 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2285,2275,2295,2265,150663,343828750,00,0.00,N,2,10, 20250219,2275,2265,2285,2255,233150,529486290,00,0.00,N,2,10, 20250218,2265,2315,2315,2265,213070,484415755,00,0.00,N,5,-20, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index b87b07080c0e..5c5456412c47 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5440,5640,5640,5410,606485,3327392250,00,0.00,N,5,-190, 20250219,5630,5770,5780,5540,1037462,5838451930,00,0.00,N,5,-130, 20250218,5760,5810,5850,5720,1195582,6921544560,00,0.00,N,5,-40, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index 7d9822dcab98..b42f317329eb 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23650,24500,24550,23500,52280,1252857450,00,0.00,N,5,-550, 20250219,24200,23950,24500,23700,65710,1588276750,00,0.00,N,2,350, 20250218,23850,23600,24050,23350,33070,783609750,00,0.00,N,2,50, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 05e25e9d4212..dd5add1badea 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1738,1770,1793,1738,590926,1037951383,00,0.00,N,5,-32, 20250219,1770,1825,1825,1757,1188763,2122076060,00,0.00,N,5,-55, 20250218,1825,1692,2025,1675,12309028,23025082496,00,0.00,N,2,132, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index 90b8d9ea409c..3bd23b8cc78d 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,569,498,569,498,22,11057,00,0.00,N,2,71, 20250219,498,498,498,498,1,498,00,0.00,N,2,43, 20250218,455,399,455,399,21,8445,00,0.00,N,2,58, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index ea21a84872dd..58a6dccaf9af 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4650,4815,4830,4645,257733,1214073570,00,0.00,N,5,-160, 20250219,4810,4650,4985,4600,451541,2159124570,00,0.00,N,2,160, 20250218,4650,4660,4750,4615,251974,1176510570,00,0.00,N,5,-10, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index a04574833241..4f0eac6bb5f8 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1400,1371,1440,1362,2978994,4183469151,00,0.00,N,2,59, 20250219,1341,1347,1351,1320,668964,891357571,00,0.00,N,2,4, 20250218,1337,1379,1386,1333,731848,993564415,00,0.00,N,5,-42, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index eeccc28b77c6..8f618f81ff42 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21350,23700,23800,21100,128046,2863626600,00,0.00,N,5,-1800, 20250219,23150,24200,24700,23100,130835,3118162600,00,0.00,N,5,-750, 20250218,23900,23100,24650,22700,264925,6247617650,00,0.00,N,2,1200, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index fa8832bdc18e..3bf1d7dfbf00 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4680,4730,4795,4630,147446,690643500,00,0.00,N,5,-125, 20250219,4805,4905,5030,4790,315513,1541965260,00,0.00,N,5,-85, 20250218,4890,4905,4945,4780,201445,983371105,00,0.00,N,5,-5, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index 84106078328d..d70f77f8a67d 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16020,15800,16150,15700,48446,773249970,00,0.00,N,2,70, 20250219,15950,16200,16250,15600,80488,1292683870,00,0.00,N,5,-250, 20250218,16200,16040,16330,15800,83933,1351715020,00,0.00,N,2,180, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 211095354168..da4e79e7f1aa 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4950,5400,5550,4950,168496,880011430,00,0.00,N,5,-450, 20250219,5400,5360,5540,5260,119977,648619590,00,0.00,N,2,60, 20250218,5340,5500,5520,5240,121667,647653060,00,0.00,N,5,-40, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 76e8ab2d39d2..557caadf08c3 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7560,7660,7680,7500,16269,123145840,00,0.00,N,5,-50, 20250219,7610,7480,7710,7420,29170,221523460,00,0.00,N,2,130, 20250218,7480,7490,7500,7400,16683,124034430,00,0.00,N,5,-40, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index c5ad99ab6b98..7a4ad0b664c1 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,47950,47550,48700,47550,120003,5774591750,00,0.00,N,5,-50, 20250219,48000,47600,48250,47450,107598,5154487200,00,0.00,N,2,400, 20250218,47600,48100,48100,47450,101463,4831986350,00,0.00,N,5,-650, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index b0d535d06a17..18b5da57f15c 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3540,3650,3710,3535,115139,414283145,00,0.00,N,5,-95, 20250219,3635,3545,3645,3505,129141,464587275,00,0.00,N,2,90, 20250218,3545,3455,3565,3435,41357,144339300,00,0.00,N,2,55, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index ffb03c7f531f..61b9dcc927a8 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250219,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250218,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, -20250217,5610,5610,5610,5610,0,0,00,0.00,Y,3,0, +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, +20250220,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250219,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250218,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250217,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250214,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250213,5610,5610,5610,5610,0,0,00,0.00,N,3,0, 20250212,5610,5610,5610,5610,0,0,00,0.00,N,3,0, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 45af3747abf2..d023d1fe093f 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1049,1026,1049,1017,69547,71932749,00,0.00,N,2,32, 20250219,1017,989,1024,989,71255,71779078,00,0.00,N,2,20, 20250218,997,1003,1023,963,61500,61226944,00,0.00,N,5,-6, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index b6d0f2c3bebe..4d34f7b58fd0 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3220,3085,3280,3075,49506,158002805,00,0.00,N,2,120, 20250219,3100,3010,3160,2985,39315,121613235,00,0.00,N,2,90, 20250218,3010,3035,3035,2950,19644,58659970,00,0.00,N,5,-25, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 268d41e32925..d80e2f042298 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7360,7500,7630,7320,27515,205497600,00,0.00,N,5,-150, 20250219,7510,7620,7900,7500,16465,124713840,00,0.00,N,5,-110, 20250218,7620,7610,7690,7480,30337,230571710,00,0.00,N,2,20, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 2392df504db2..8a3974828709 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14020,15950,16300,14020,4652660,71288402520,00,0.00,N,5,-940, 20250219,14960,14980,16750,14110,11716723,181421736010,00,0.00,N,5,-370, 20250218,15330,13780,16280,13510,26981196,407888938720,00,0.00,N,2,2800, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index df45749a9956..80fd786adb6b 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28200,30000,30300,27600,540631,15786073900,00,0.00,N,5,-1100, 20250219,29300,30800,31000,29100,505151,15098651550,00,0.00,N,5,-1500, 20250218,30800,30300,31600,29450,941372,28740945650,00,0.00,N,2,650, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index 47a3b4815de5..ee2625350374 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,26500,26500,26500,25050,113130,2906232050,00,0.00,N,2,1000, 20250219,25500,25700,26800,25150,285150,7407957650,00,0.00,N,2,550, 20250218,24950,22600,24950,22200,269479,6388733700,00,0.00,N,2,2650, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index 92887682603d..11ae10929efa 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2800,2815,2855,2755,58153,163803865,00,0.00,N,5,-10, 20250219,2810,2785,2820,2745,85885,239318675,00,0.00,N,2,25, 20250218,2785,2760,2805,2730,83793,230863515,00,0.00,N,2,25, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index b2cadc0d5d0d..6e503c6cfbbe 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12050,12440,12440,11940,130773,1587516850,00,0.00,N,5,-390, 20250219,12440,11940,12760,11900,365450,4491323330,00,0.00,N,2,660, 20250218,11780,11800,11820,11440,85577,993245490,00,0.00,N,2,50, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index a5295b0fd390..82e496d036ac 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4560,4535,4600,4500,10620,48482015,00,0.00,N,2,25, 20250219,4535,4495,4600,4450,24581,111199335,00,0.00,N,2,40, 20250218,4495,4375,4570,4375,19097,84762260,00,0.00,N,2,85, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 34aa3fb23e29..ba5cbe28ef37 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,149500,144500,151000,143300,22440,3313808300,00,0.00,N,2,5000, 20250219,144500,145900,147000,142800,11417,1649549700,00,0.00,N,5,-2500, 20250218,147000,146800,148000,144600,11165,1629908700,00,0.00,N,2,200, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index dd254a01c6da..b23d5aa4e47e 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2810,2745,2980,2705,2514468,7133047090,00,0.00,N,2,55, 20250219,2755,2860,3035,2750,2882377,8286609360,00,0.00,N,5,-5, 20250218,2760,2755,2770,2710,577349,1600925825,00,0.00,N,3,0, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index b5e335f4ff10..7260c520d20a 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2920,2985,2985,2855,83761,243039415,00,0.00,N,5,-10, 20250219,2930,2935,2980,2840,171318,497600935,00,0.00,N,2,15, 20250218,2915,2885,2945,2820,65654,189791720,00,0.00,N,2,30, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index a6b65bd0b3d1..bdd560fa7bc0 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1126,1122,1138,1117,83108,93569412,00,0.00,N,5,-6, 20250219,1132,1136,1144,1128,58827,66681087,00,0.00,N,5,-12, 20250218,1144,1134,1164,1125,139138,158499065,00,0.00,N,2,10, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 85bacc422ea4..b7607335af78 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3545,3560,3615,3530,57049,203526985,00,0.00,N,5,-20, 20250219,3565,3535,3600,3520,60337,214993175,00,0.00,N,2,35, 20250218,3530,3505,3550,3445,80034,280904045,00,0.00,N,3,0, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index d0e750476666..60997c8cc42d 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1048,1030,1050,972,372211,375603445,00,0.00,N,5,-18, 20250219,1066,1080,1134,1061,104667,112848138,00,0.00,N,5,-14, 20250218,1080,1115,1149,1041,322533,349059226,00,0.00,N,5,-35, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 1430e58a1c17..e32a4b170d24 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5250,5400,5710,5120,421436,2251512710,00,0.00,N,5,-190, 20250219,5440,5180,5500,5180,276527,1476440100,00,0.00,N,2,260, 20250218,5180,5250,5260,5120,128672,666772100,00,0.00,N,5,-10, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index 127fd0adf324..dd4c7706e04c 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,137000,140500,141600,136800,85273,11768474000,00,0.00,N,5,-3300, 20250219,140300,140000,141100,139300,50589,7099557700,00,0.00,N,5,-200, 20250218,140500,138600,140500,138300,48578,6772740900,00,0.00,N,2,1600, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index 412e9be2b1b4..b20f7fbada20 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2470,2470,2475,2390,30645,74385715,00,0.00,N,2,30, 20250219,2440,2400,2465,2380,26566,64456955,00,0.00,N,2,50, 20250218,2390,2450,2450,2330,29679,70540750,00,0.00,N,5,-60, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 5af0ff82920c..5518c2c40fdf 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2730,2815,2815,2730,13685,37998945,00,0.00,N,5,-170, 20250219,2900,2755,2900,2600,36987,100734505,00,0.00,N,2,90, 20250218,2810,2780,2895,2715,15379,42482710,00,0.00,N,2,55, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 431b96fe1daf..1f4d17882510 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5780,5810,5950,5740,3988,23085460,00,0.00,N,5,-30, 20250219,5810,5810,5900,5760,3894,22617350,00,0.00,N,3,0, 20250218,5810,5950,5950,5800,2999,17594640,00,0.00,N,5,-120, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 7615d29a7df2..948e503e2758 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15140,15560,15630,15020,196391,2985869990,00,0.00,N,5,-300, 20250219,15440,15400,15580,14810,244268,3711623320,00,0.00,N,2,140, 20250218,15300,15580,15580,14870,244594,3700056690,00,0.00,N,2,60, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index a8190051097c..866c0c9ea9a3 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,199,199,199,199,0,0,00,0.00,Y,3,0, +20250221,199,199,199,199,0,0,00,0.00,Y,3,0, 20250220,199,199,199,199,0,0,00,0.00,Y,3,0, 20250219,199,199,199,199,0,0,00,0.00,Y,3,0, -20250218,199,199,199,199,0,0,00,0.00,Y,3,0, -20250217,199,199,199,199,0,0,00,0.00,Y,3,0, +20250218,199,199,199,199,0,0,00,0.00,N,3,0, +20250217,199,199,199,199,0,0,00,0.00,N,3,0, 20250214,199,199,199,199,0,0,00,0.00,N,3,0, 20250213,199,199,199,199,0,0,00,0.00,N,3,0, 20250212,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index a019c9394691..bdda559583e6 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2065,2130,2130,2065,14162,29419880,00,0.00,N,5,-60, 20250219,2125,2115,2130,2070,29629,62193890,00,0.00,N,2,5, 20250218,2120,2155,2155,2120,14740,31422120,00,0.00,N,5,-25, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index e4d034c24793..f63664b97727 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3455,3390,3495,3365,130885,448246895,00,0.00,N,2,65, 20250219,3390,3415,3440,3355,120811,410715160,00,0.00,N,5,-60, 20250218,3450,3410,3470,3320,167133,564598585,00,0.00,N,2,60, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index ee757dad052b..96272d7fa9c3 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2880,3060,3060,2785,930017,2663844650,00,0.00,N,5,-165, 20250219,3045,2975,3060,2955,326754,991190745,00,0.00,N,2,80, 20250218,2965,2910,2975,2890,228111,672913790,00,0.00,N,2,55, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 7e8a9287567d..b26796fcc629 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,106200,110900,113900,105900,262683,28628730900,00,0.00,N,5,-5800, 20250219,112000,119300,119300,111400,329469,37679914300,00,0.00,N,5,-9800, 20250218,121800,122700,122700,114700,234673,27677206100,00,0.00,N,2,400, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 736d5b2dde7c..88695a4d6237 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1624,1639,1645,1605,24067,38954057,00,0.00,N,2,13, 20250219,1611,1635,1635,1595,49545,79660934,00,0.00,N,2,1, 20250218,1610,1610,1639,1591,93414,149665970,00,0.00,N,3,0, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 2d791466e955..84ecbf69a3ae 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3010,2995,3100,2920,7193,21469580,00,0.00,N,2,10, 20250219,3000,2910,3010,2850,3155,9178870,00,0.00,N,5,-20, 20250218,3020,3195,3195,3000,684,2089575,00,0.00,N,2,80, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index 084bd9adfae7..14883700c921 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8600,8480,8750,8220,287499,2451327170,00,0.00,N,2,500, 20250219,8100,7670,8610,7600,264129,2154014840,00,0.00,N,2,460, 20250218,7640,7630,7670,7500,22348,169272350,00,0.00,N,2,10, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index c181f92b1ebd..52c95c7efeba 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6730,6690,6820,6580,24957,166782010,00,0.00,N,2,40, 20250219,6690,6700,6740,6590,16762,111108130,00,0.00,N,5,-60, 20250218,6750,6360,6750,6360,53279,351421840,00,0.00,N,2,340, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index 9f7db0b860b5..32b3ed7888d3 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9920,9980,10100,9800,11647,115925730,00,0.00,N,5,-130, 20250219,10050,9820,10170,9820,34954,351587310,00,0.00,N,2,230, 20250218,9820,9700,9870,9660,15644,153349440,00,0.00,N,2,110, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index e72bae67a7ba..4f504fb6bf59 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2050,2100,2100,1800,336,663205,00,0.00,N,5,-40, 20250219,2090,2200,2200,1900,66,133445,00,0.00,N,5,-100, 20250218,2190,2270,2290,1931,291,588947,00,0.00,N,5,-80, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index cab0a0f934f9..6f0aba6a2565 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1333,1370,1398,1333,37433,50590799,00,0.00,N,5,-29, 20250219,1362,1430,1430,1356,50474,69814917,00,0.00,N,5,-27, 20250218,1389,1324,1408,1301,114141,155889295,00,0.00,N,2,62, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index a889ca8dee47..1b9a80cb6ec3 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3540,3495,3580,3180,119405,403353535,00,0.00,N,2,45, 20250219,3495,3500,3590,3350,72540,249928045,00,0.00,N,5,-10, 20250218,3505,3870,3870,3485,128686,462471950,00,0.00,N,5,-360, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index ff0ae0c64a22..d4ce937b6601 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2675,2700,2780,2660,198278,540366155,00,0.00,N,5,-25, 20250219,2700,2750,2810,2650,275258,744737645,00,0.00,N,5,-40, 20250218,2740,2795,2870,2700,304310,841476425,00,0.00,N,5,-80, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index d6a1a6642fd2..ae13354b4ce9 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5230,5120,5300,5120,4263,22236400,00,0.00,N,2,80, 20250219,5150,5190,5190,5110,2301,11796630,00,0.00,N,2,50, 20250218,5100,5140,5150,5050,11022,56057080,00,0.00,N,5,-10, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index bbcf2d99202e..d2a8bd377374 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14000,14000,14270,13810,104745,1474664370,00,0.00,N,2,70, 20250219,13930,14430,14430,13930,147258,2071144940,00,0.00,N,5,-630, 20250218,14560,14320,14580,14080,93744,1339997420,00,0.00,N,2,140, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 4c15cfd519b3..4c9b0a73184a 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7610,7680,7850,7440,538353,4096377210,00,0.00,N,5,-140, 20250219,7750,7950,8210,7480,882177,6827509460,00,0.00,N,5,-230, 20250218,7980,7990,8200,7810,795096,6356427160,00,0.00,N,2,180, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 4fe8aebf2861..8ea975be2f24 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17330,17250,17440,17210,1576038,27335317240,00,0.00,N,3,0, 20250219,17330,17240,17500,17160,1854169,32282726840,00,0.00,N,2,90, 20250218,17240,17130,17340,17100,1210976,20854580490,00,0.00,N,2,110, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index e4337967b8a7..152f00857bb1 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3195,3230,3255,3160,54659,174327370,00,0.00,N,5,-30, 20250219,3225,3200,3270,3180,26275,84457390,00,0.00,N,2,40, 20250218,3185,3200,3290,3165,35133,112339505,00,0.00,N,5,-15, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index d99edad82cd8..0b0ffd846ed2 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,280,223,280,223,12619767,3196365065,00,0.00,N,1,64, 20250219,216,245,247,215,4690689,1063850648,00,0.00,N,5,-29, 20250218,245,263,268,237,3252130,800247340,00,0.00,N,5,-19, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 52c60836737d..bec0f1386ce0 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,37150,37100,39700,36350,443970,17013528400,00,0.00,N,2,50, 20250219,37100,33850,38500,33150,630779,22762164150,00,0.00,N,2,3050, 20250218,34050,35150,35450,33900,145442,4994957150,00,0.00,N,5,-1050, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index 41d4d179c259..0403e00128c0 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3450,3425,3500,3400,66245,229614785,00,0.00,N,2,15, 20250219,3435,3400,3470,3395,59324,203903390,00,0.00,N,2,40, 20250218,3395,3350,3410,3320,39607,133697190,00,0.00,N,2,50, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 810b44d2ea55..200c64bcc3f4 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5410,5400,5410,5170,41695,222483310,00,0.00,N,2,100, 20250219,5310,5230,5370,5200,57888,306415430,00,0.00,N,2,40, 20250218,5270,5280,5290,5140,15442,80889300,00,0.00,N,5,-10, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index 48510df21146..1a46afeb1469 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5240,5580,6000,5180,734133,3835130280,00,0.00,N,5,-330, 20250219,5570,5620,5660,5510,98959,552139880,00,0.00,N,5,-50, 20250218,5620,5690,5790,5530,114343,640614000,00,0.00,N,5,-50, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 7cea3405bc71..06304455fc0f 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3250,3330,3370,3225,831979,2732858195,00,0.00,N,5,-55, 20250219,3305,3280,3400,3170,1882236,6207995770,00,0.00,N,2,65, 20250218,3240,3380,3485,3220,2768042,9163766765,00,0.00,N,2,120, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index ed956fade18a..6979ccb59b34 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9460,10040,10100,9450,339538,3294584450,00,0.00,N,5,-660, 20250219,10120,10660,10710,10000,689097,7071010920,00,0.00,N,5,-460, 20250218,10580,9550,11440,9430,4917312,52509989420,00,0.00,N,2,1160, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 68dbf7413fdb..b54dd95d9f77 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9630,9840,9840,9590,138727,1339129270,00,0.00,N,5,-210, 20250219,9840,10460,10490,9810,303513,3022117730,00,0.00,N,5,-460, 20250218,10300,10130,10300,9980,157493,1602971440,00,0.00,N,2,250, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index 9d25744b3a8b..7e8a64075967 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250219,5800,5400,5800,5400,183,1010300,00,0.00,N,3,0, 20250218,5800,5400,5800,5400,134,748900,00,0.00,N,2,300, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 043ee5c5aac4..2df8665d59c1 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14600,14700,14700,14560,2418,35375790,00,0.00,N,5,-100, 20250219,14700,15050,15050,14630,9711,143299530,00,0.00,N,5,-350, 20250218,15050,15410,15420,14880,12531,188698880,00,0.00,N,5,-350, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index b3b3f8f4b1ae..00ac341bf341 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4925,4900,4975,4895,17253,84799830,00,0.00,N,3,0, 20250219,4925,4820,4985,4820,36015,178102050,00,0.00,N,2,50, 20250218,4875,4815,4890,4775,10466,50678975,00,0.00,N,2,60, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 7c495055d0cc..9a7a2586e542 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3730,3700,3790,3695,5915,21985055,00,0.00,N,2,35, 20250219,3695,3695,3785,3690,8488,31680900,00,0.00,N,3,0, 20250218,3695,3685,3740,3665,15888,58934270,00,0.00,N,5,-20, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 15a0467d32c8..155c68adc3fd 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3035,3055,3095,3030,11147,34108805,00,0.00,N,5,-20, 20250219,3055,3060,3070,3005,17766,54041805,00,0.00,N,5,-20, 20250218,3075,3050,3095,3005,11638,35357525,00,0.00,N,2,25, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index 0a95e371e45c..3f21f0ce30df 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3625,3680,3695,3595,39732,149856085,00,0.00,N,2,35, 20250219,3590,3590,3650,3590,16518,59504990,00,0.00,N,5,-30, 20250218,3620,3585,3625,3580,31053,111642540,00,0.00,N,2,35, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index aaee12e1a65d..82c4ae6a7934 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7900,7880,7920,7840,6292,49568060,00,0.00,N,5,-20, 20250219,7920,7700,7950,7680,14040,109926200,00,0.00,N,2,140, 20250218,7780,7620,7790,7580,8011,61477630,00,0.00,N,2,160, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 938f5d6ec045..f8c431bde7c7 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4885,4800,4900,4800,331,1605300,00,0.00,N,2,90, 20250219,4795,4500,4795,4500,5,23195,00,0.00,N,2,15, 20250218,4780,4780,4780,4780,42,200760,00,0.00,N,5,-10, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 73e83d56e8bf..603a6bda492d 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3930,4070,4090,3900,1109272,4394202030,00,0.00,N,5,-150, 20250219,4080,4255,4260,4010,1391911,5695436315,00,0.00,N,5,-140, 20250218,4220,4300,4300,4160,991682,4199262650,00,0.00,N,5,-15, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 1c5832179826..cacbd18fec29 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21700,21850,22350,21150,1008034,21902868350,00,0.00,N,2,250, 20250219,21450,19380,21450,19370,1449281,30074081770,00,0.00,N,2,2270, 20250218,19180,19400,19460,19040,207793,3985574260,00,0.00,N,5,-190, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 4785b6f1f4e4..6acf7c64dd5d 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2215,2320,2320,2205,145564,326920550,00,0.00,N,5,-80, 20250219,2295,2325,2325,2275,72745,166998260,00,0.00,N,5,-10, 20250218,2305,2285,2330,2220,106984,241072790,00,0.00,N,2,25, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index 83c628b68125..0986b86c2615 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2410,2380,2530,2370,648254,1594928675,00,0.00,N,2,45, 20250219,2365,2300,2435,2265,615896,1461744795,00,0.00,N,2,115, 20250218,2250,2270,2275,2200,86174,192617540,00,0.00,N,5,-20, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 2ec137d8a574..b310ca5121cc 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1436,1444,1459,1403,628482,899009355,00,0.00,N,5,-8, 20250219,1444,1308,1504,1303,4528485,6517058723,00,0.00,N,2,136, 20250218,1308,1284,1313,1276,307543,399368598,00,0.00,N,2,25, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index 62987c5abcf7..8b79289c6f85 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3220,3400,3435,3135,157217,506261320,00,0.00,N,5,-180, 20250219,3400,3655,3655,3375,134100,460864945,00,0.00,N,5,-200, 20250218,3600,3620,3620,3455,36784,128946650,00,0.00,N,2,45, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 27a40a9dfb39..5de9b9a8fe18 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11190,11410,11430,11090,238757,2688687310,00,0.00,N,2,40, 20250219,11150,10950,11290,10760,279227,3092346360,00,0.00,N,2,200, 20250218,10950,10290,10960,10160,349178,3746531400,00,0.00,N,2,750, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 263c4b0d4531..b191db8c281c 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25350,26100,26400,25050,154308,3971240450,00,0.00,N,5,-900, 20250219,26250,25900,26300,25400,110341,2873012100,00,0.00,N,2,250, 20250218,26000,25400,26100,25300,113655,2931233800,00,0.00,N,2,750, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index 3bc3697924ed..de72440a51b3 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6050,5830,6410,5780,572016,3507935720,00,0.00,N,2,220, 20250219,5830,5670,6300,5630,1457073,8829759640,00,0.00,N,2,300, 20250218,5530,5240,5610,5230,250891,1375921570,00,0.00,N,2,290, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 7da071587886..c5639d290247 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24300,26000,26000,23900,82851,2031618800,00,0.00,N,5,-1250, 20250219,25550,24850,26400,24450,181125,4631714500,00,0.00,N,2,1250, 20250218,24300,23550,24600,23300,103430,2475382700,00,0.00,N,2,900, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 6cf897dade49..84c9335a3827 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8670,8930,9000,8670,396054,3461891740,00,0.00,N,5,-440, 20250219,9110,9210,9300,8900,544803,4950896800,00,0.00,N,2,70, 20250218,9040,9170,9300,8890,402338,3645245930,00,0.00,N,5,-100, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index f8218f73a8ea..572869d6883a 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,946,909,999,909,923541,892061967,00,0.00,N,2,39, 20250219,907,893,918,881,209149,188976525,00,0.00,N,2,14, 20250218,893,880,907,864,198441,176488641,00,0.00,N,2,16, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 53113fdf444b..d5acda117d9f 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2300,2295,2300,2295,3,6895,00,0.00,N,3,0, 20250219,2300,2290,2340,2200,1046,2326330,00,0.00,N,3,0, 20250218,2300,2340,2340,2145,606,1353175,00,0.00,N,3,0, diff --git a/323230/day/candle-day-250.csv b/323230/day/candle-day-250.csv index b6c15e178619..376d3564049f 100644 --- a/323230/day/candle-day-250.csv +++ b/323230/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,161,161,161,161,0,0,00,0.00,Y,3,0, +20250224,161,161,161,161,0,0,00,0.00,Y,3,0, +20250221,161,161,161,161,0,0,00,0.00,Y,0,0, +20250220,161,161,161,161,0,0,00,0.00,Y,0,0, 20250219,161,161,161,161,0,0,00,0.00,Y,0,0, -20250218,161,161,161,161,0,0,00,0.00,Y,0,0, -20250217,161,161,161,161,0,0,00,0.00,Y,0,0, +20250218,161,161,161,161,0,0,00,0.00,N,0,0, +20250217,161,161,161,161,0,0,00,0.00,N,0,0, 20250214,161,161,161,161,0,0,00,0.00,N,0,0, 20250213,161,161,161,161,0,0,00,0.00,N,0,0, 20250212,161,161,161,161,0,0,00,0.00,N,0,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 2013097a635b..66b48fd761f6 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,32350,31700,33800,31350,947055,30745636750,00,0.00,N,2,950, 20250219,31400,32650,34500,30800,957034,30877203150,00,0.00,N,5,-700, 20250218,32100,31000,32450,29850,946630,29537293700,00,0.00,N,2,1800, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index d9a29e1b675c..6033bb5eee48 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7290,7580,7590,7200,149121,1094749220,00,0.00,N,5,-290, 20250219,7580,7460,7690,7420,125347,946702370,00,0.00,N,2,110, 20250218,7470,7510,7710,7390,154267,1156427730,00,0.00,N,5,-40, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index da850ce1e714..9c75f84e8b59 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24000,23700,24350,23650,472148,11288220750,00,0.00,N,2,50, 20250219,23950,23900,24300,23600,643562,15483314550,00,0.00,N,3,0, 20250218,23950,24000,24400,23550,593714,14204986650,00,0.00,N,5,-150, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index 1813e394be7e..f643a3f373a8 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9320,9560,9570,9290,156122,1471237060,00,0.00,N,5,-240, 20250219,9560,9710,9780,9540,160622,1539102080,00,0.00,N,5,-150, 20250218,9710,9810,9860,9710,88809,866082780,00,0.00,N,5,-80, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index 4eb2259697ff..2eaa68fdd3dc 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,115600,118900,118900,115100,345006,40256751700,00,0.00,N,5,-3500, 20250219,119100,122300,122800,116900,701273,83400993600,00,0.00,N,5,-5700, 20250218,124800,129000,129000,123500,321000,40082014000,00,0.00,N,5,-3000, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 9e539b06c679..e5210c6437c6 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6220,6590,6590,6210,42752,269066320,00,0.00,N,5,-240, 20250219,6460,6550,6610,6420,20112,130647870,00,0.00,N,5,-90, 20250218,6550,6210,6640,6170,49592,321518970,00,0.00,N,2,380, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index b23a1d7410a4..8f077672ca5b 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5450,5450,5450,5440,37,201530,00,0.00,N,5,-40, 20250219,5490,5490,5490,5480,10,54820,00,0.00,N,5,-10, 20250218,5500,5500,5500,5430,1836,10082260,00,0.00,N,2,50, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index a083f6ba150b..81a4ad8429f5 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,62600,65300,65400,62500,994799,62838154900,00,0.00,N,5,-3400, 20250219,66000,66400,67900,65100,1205157,79867081400,00,0.00,N,2,1100, 20250218,64900,72700,72700,64900,2142050,148560867200,00,0.00,N,5,-7300, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index cfdea8350fa7..9563be527e43 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,926,921,946,914,99021,91695971,00,0.00,N,2,4, 20250219,922,933,940,916,61162,56461425,00,0.00,N,5,-11, 20250218,933,940,942,915,60302,56000869,00,0.00,N,2,3, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 2585cb0a077b..07e45137e4fd 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,305500,330000,332000,305000,1049298,330255772000,00,0.00,N,5,-41500, 20250219,347000,332000,354500,329000,672147,231548882500,00,0.00,N,2,15500, 20250218,331500,328000,338500,317000,673953,220780816500,00,0.00,N,2,5000, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 6cefea2a99a1..49596ad7255a 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6510,6460,6510,6440,8963,58005170,00,0.00,N,3,0, 20250219,6510,6470,6530,6400,7551,48891370,00,0.00,N,2,50, 20250218,6460,6430,6470,6430,15271,98258640,00,0.00,N,5,-10, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index d6064c81fb51..bbe0cc262952 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3385,3310,3390,3300,389254,1307818890,00,0.00,N,2,85, 20250219,3300,3290,3300,3260,365732,1204149750,00,0.00,N,2,25, 20250218,3275,3270,3280,3240,402691,1317346160,00,0.00,N,2,25, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index 167c2cd37332..65c2ab375b3e 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3830,3855,3890,3805,64880,249437660,00,0.00,N,5,-40, 20250219,3870,3865,3915,3830,117738,454756640,00,0.00,N,2,5, 20250218,3865,3825,3900,3810,146577,563796525,00,0.00,N,2,75, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index 958f559dc72d..e30b6bf275a2 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13530,14230,14230,13440,108223,1482432520,00,0.00,N,5,-700, 20250219,14230,13990,14350,13880,107449,1522215520,00,0.00,N,2,240, 20250218,13990,14350,14370,13800,90637,1267579870,00,0.00,N,5,-240, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 5c8fe0b1ba49..f035892d7ba6 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2250,2280,2310,2205,184233,415507545,00,0.00,N,5,-40, 20250219,2290,2110,2300,2105,210477,464818945,00,0.00,N,2,160, 20250218,2130,2190,2210,2080,161474,344067490,00,0.00,N,5,-35, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 9efdd75ae6d1..e62139460baa 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1011,964,1144,949,23930120,25380543276,00,0.00,N,2,86, 20250219,925,888,986,866,6030348,5659780718,00,0.00,N,2,37, 20250218,888,978,978,855,3431289,3134791148,00,0.00,N,5,-94, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 2acacb2bec6b..04ebceef463e 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250221,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250220,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, 20250219,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250218,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, -20250217,17600,17600,17600,17600,0,0,00,0.00,Y,3,0, +20250218,17600,17600,17600,17600,0,0,00,0.00,N,3,0, +20250217,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250214,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250213,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250212,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 5f287a341dc2..9d8140e484fb 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3150,3100,3300,3100,15554,49116725,00,0.00,N,2,50, 20250219,3100,3055,3360,3055,56957,181340020,00,0.00,N,2,45, 20250218,3055,3100,3135,3055,14934,46019760,00,0.00,N,5,-45, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index e72202a7e29d..a811f400e0f9 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,3010,3010,3010,3010,3,9030,00,0.00,N,3,0, +20250224,2850,2850,2850,2850,0,0,00,0.00,Y,3,0, +20250221,2850,2850,2850,2850,3,8550,00,0.00,Y,5,-160, +20250220,3010,3010,3010,3010,3,9030,00,0.00,Y,3,0, 20250219,3010,3010,3010,3010,5,15050,00,0.00,N,5,-80, 20250218,3090,3090,3090,3090,15,46350,00,0.00,N,3,0, 20250217,3090,3090,3090,3090,3,9270,00,0.00,N,2,95, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index ced70f7bedba..bdbf5dc63740 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,998,1010,1020,998,57474,57685366,00,0.00,N,5,-9, 20250219,1007,1008,1015,990,29581,29626231,00,0.00,N,5,-1, 20250218,1008,1008,1014,1001,30863,31090516,00,0.00,N,3,0, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index c43f559c1e57..aaf30e541ce8 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4355,4345,4420,4345,14623,64106350,00,0.00,N,5,-15, 20250219,4370,4295,4380,4290,22818,99355790,00,0.00,N,2,75, 20250218,4295,4415,4415,4245,31410,134632085,00,0.00,N,5,-85, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index e5e8e99f7e71..4b46691407ff 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4220,4070,4270,4070,2408094,10035996945,00,0.00,N,2,105, 20250219,4115,4710,4710,4005,6990423,29641820460,00,0.00,N,5,-595, 20250218,4710,4700,4930,4660,3363828,16093090335,00,0.00,N,5,-40, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 713d06049e46..7d644f68f4df 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1290,1281,1309,1275,56004,71872723,00,0.00,N,2,9, 20250219,1281,1280,1289,1277,30025,38419341,00,0.00,N,2,1, 20250218,1280,1283,1290,1272,74887,95880019,00,0.00,N,5,-3, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 67dac3408ade..b76a82921f7c 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4640,4895,4895,4605,1091865,5153961120,00,0.00,N,5,-350, 20250219,4990,4890,5240,4800,4026442,20229623715,00,0.00,N,2,115, 20250218,4875,4745,4945,4730,1260876,6111103420,00,0.00,N,2,80, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 8ae5b6c351d4..022a76b1d1f3 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8550,8730,8800,8380,145780,1245771860,00,0.00,N,2,90, 20250219,8460,7760,9420,7760,1348378,11933690430,00,0.00,N,2,650, 20250218,7810,7720,7820,7680,16846,131063150,00,0.00,N,2,130, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 9dd7a67ae18e..e9a35218d1f9 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4370,4310,4410,4300,83425,362000900,00,0.00,N,2,60, 20250219,4310,4270,4320,4250,50112,215589290,00,0.00,N,2,45, 20250218,4265,4250,4300,4250,61466,262757170,00,0.00,N,2,15, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index b9e4c72d590f..40b1248a276a 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4590,4710,4730,4520,213216,982400435,00,0.00,N,5,-120, 20250219,4710,4860,4860,4640,213916,1007616955,00,0.00,N,5,-200, 20250218,4910,4805,4915,4565,268059,1256708985,00,0.00,N,2,105, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index ba2e3182c149..52abc915eeef 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2860,2900,2900,2795,9448,26706985,00,0.00,N,5,-10, 20250219,2870,2895,2925,2845,14633,42264400,00,0.00,N,5,-25, 20250218,2895,2895,2895,2840,6714,19279220,00,0.00,N,2,10, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index 248caf5f4f1b..355d0ffc7c4d 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2010,2050,2095,1925,71590,144696419,00,0.00,N,5,-60, 20250219,2070,2095,2110,2030,84581,175248705,00,0.00,N,5,-45, 20250218,2115,2065,2120,1997,81521,167588172,00,0.00,N,2,30, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 486d0f1c433d..a723ed04162f 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8380,8580,8600,8360,591385,4980318140,00,0.00,N,5,-120, 20250219,8500,8600,8630,8460,792404,6747267160,00,0.00,N,5,-170, 20250218,8670,8730,8760,8590,824929,7142081390,00,0.00,N,5,-70, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index 3d8cd668861f..e5ae3df7169b 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4100,4200,4200,3900,14,55690,00,0.00,N,5,-100, 20250219,4200,4200,4200,4200,1,4200,00,0.00,N,3,0, 20250218,4200,4200,4200,4200,1,4200,00,0.00,N,3,0, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index 74f6e31f9c9b..f6b0341add5d 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1343,1343,1351,1328,264788,354867710,00,0.00,N,3,0, 20250219,1343,1327,1350,1315,441325,589709414,00,0.00,N,2,10, 20250218,1333,1305,1343,1292,719759,955501272,00,0.00,N,2,28, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 35e50ec2adc0..4a1dab607399 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16660,16920,17100,16620,181580,3043993830,00,0.00,N,5,-330, 20250219,16990,16700,17200,16540,361264,6138980850,00,0.00,N,2,540, 20250218,16450,16320,16500,16200,233069,3813634480,00,0.00,N,2,170, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 23e6458affe2..35caff316581 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10280,10440,10440,10010,267302,2741778140,00,0.00,N,5,-60, 20250219,10340,10040,10410,10040,347289,3577497700,00,0.00,N,2,330, 20250218,10010,10030,10200,9800,271253,2721091930,00,0.00,N,5,-10, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index 78a5e925f299..8386caa526ea 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6170,6200,6340,6110,463855,2881698590,00,0.00,N,5,-80, 20250219,6250,6350,6470,6240,573781,3618215840,00,0.00,N,5,-140, 20250218,6390,6350,6540,6150,1705348,10864073040,00,0.00,N,2,50, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 18f99263fb0a..c1e3fa0a8f72 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9610,9790,9910,9610,46121,450557970,00,0.00,N,5,-200, 20250219,9810,9730,10000,9700,53242,522181260,00,0.00,N,2,80, 20250218,9730,9790,9800,9620,28427,276370640,00,0.00,N,5,-30, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index a36b0d37ec7d..975e2e676acf 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10690,11300,11300,10510,130,1380420,00,0.00,N,2,90, 20250219,10600,11500,11500,10600,416,4445110,00,0.00,N,5,-500, 20250218,11100,11480,11480,10530,852,9140840,00,0.00,N,5,-300, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index 9972898aa021..a2bcf13aea43 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6900,7100,7390,6870,573375,4089841230,00,0.00,N,5,-30, 20250219,6930,6980,7020,6860,180797,1252979590,00,0.00,N,5,-50, 20250218,6980,6560,7150,6530,745680,5223229370,00,0.00,N,2,430, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index 1e1df9e0d848..1cfd7673e60f 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4500,4500,4505,4480,16658,74866545,00,0.00,N,3,0, 20250219,4500,4440,4505,4430,41773,187114145,00,0.00,N,2,60, 20250218,4440,4400,4440,4400,20753,91960670,00,0.00,N,2,15, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index 3eae418e7202..51abdfc3d97a 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25250,26100,26250,25250,248225,6316509050,00,0.00,N,5,-1150, 20250219,26400,27200,27200,26150,227384,6022052700,00,0.00,N,5,-100, 20250218,26500,27500,27600,26400,347493,9395395850,00,0.00,N,5,-700, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index c19898c622db..c70d9cd22c8a 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7670,7640,8170,7580,113438,895894560,00,0.00,N,2,30, 20250219,7640,7770,7790,7570,40750,311586370,00,0.00,N,5,-130, 20250218,7770,7500,7870,7380,72228,550899140,00,0.00,N,2,210, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index 046e92c71226..6db8e7057b55 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5580,5550,5630,5450,77139,428782050,00,0.00,N,2,30, 20250219,5550,5500,5630,5480,76588,423013610,00,0.00,N,2,50, 20250218,5500,5660,5660,5500,89572,494632600,00,0.00,N,5,-100, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 3c3ee8e87dc2..ea36824c6ad7 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2360,2330,2370,2305,258393,605417295,00,0.00,N,2,30, 20250219,2330,2260,2360,2220,376891,868773760,00,0.00,N,2,80, 20250218,2250,2260,2285,2225,196839,442497280,00,0.00,N,5,-35, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 7cf291d8fea6..758a7edd2871 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1970,1973,1980,1945,230532,452443811,00,0.00,N,5,-6, 20250219,1976,1956,2010,1860,481329,947305678,00,0.00,N,2,4, 20250218,1972,1991,2020,1934,584980,1148349401,00,0.00,N,5,-53, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 3cbfe1fa2395..82734df413fc 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1247,1247,1249,1210,6773,8419738,00,0.00,N,2,10, 20250219,1237,1244,1254,1230,19210,23873818,00,0.00,N,5,-7, 20250218,1244,1229,1269,1210,29307,36160270,00,0.00,N,2,1, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index 3675982445a5..7b1d57a02bce 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,77500,76900,78200,74800,67709,5162455000,00,0.00,N,2,1000, 20250219,76500,80200,80700,76000,159713,12331693200,00,0.00,N,5,-4600, 20250218,81100,81000,81600,79900,41839,3380216100,00,0.00,N,5,-600, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 80fc416d6ce5..9fec668ff759 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3420,3440,3450,3265,8856,29881345,00,0.00,N,2,5, 20250219,3415,3395,3440,3370,12878,43685995,00,0.00,N,2,35, 20250218,3380,3375,3465,3355,22564,76447300,00,0.00,N,2,5, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index ba48c241777c..90b15922c86d 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2800,2535,3030,2425,2778491,7645444435,00,0.00,N,2,265, 20250219,2535,2735,2740,2460,1020025,2595147505,00,0.00,N,5,-145, 20250218,2680,2790,2895,2550,1476466,3999370470,00,0.00,N,5,-110, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 8c7bebddf186..31401fb871ee 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,900,1000,1000,800,7097,6787125,00,0.00,N,5,-14, 20250219,914,1099,1099,914,4797,4406288,00,0.00,N,4,-161, 20250218,1075,1199,1199,1001,3007,3053569,00,0.00,N,5,-102, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index 2cf3bc597529..458c7456b1c9 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,649,799,799,593,883,526292,00,0.00,N,5,-48, 20250219,697,697,697,697,2,1394,00,0.00,N,5,-2, 20250218,699,699,699,699,1,699,00,0.00,N,3,0, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 516037e7881b..3a5e1c6a753a 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2200,2285,2285,2160,2817,6220025,00,0.00,N,5,-5, 20250219,2205,2240,2240,2125,6866,15064450,00,0.00,N,5,-20, 20250218,2225,2300,2320,2135,19505,42691470,00,0.00,N,5,-50, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 7839ca443f02..469dcab8c3dd 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,33500,33600,33650,33300,45658,1528802800,00,0.00,N,2,50, 20250219,33450,33450,33750,33350,68083,2282312500,00,0.00,N,3,0, 20250218,33450,34200,34600,33400,84379,2852197650,00,0.00,N,5,-850, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index 4e0e5eb5ab8c..77d2f06d6a0a 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1592,1507,1592,1485,215290,334308936,00,0.00,N,2,85, 20250219,1507,1506,1522,1504,12024,18173764,00,0.00,N,2,1, 20250218,1506,1508,1520,1505,34757,52465381,00,0.00,N,5,-2, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 099710e6e509..dc8c95acf97e 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,900,1000,1055,900,241,253000,00,0.00,N,5,-18, 20250219,918,900,918,800,76,69237,00,0.00,N,2,118, 20250218,800,700,800,700,11,7800,00,0.00,N,2,100, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index e1492bdf9981..4ed0cd48cf29 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2180,2205,2205,2165,72420,157860985,00,0.00,N,5,-20, 20250219,2200,2215,2230,2180,65290,144011740,00,0.00,N,5,-15, 20250218,2215,2140,2220,2140,125527,276291315,00,0.00,N,2,75, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index b82945e9d3e0..144ad0da054e 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7970,8080,8220,7770,252193,1993928720,00,0.00,N,5,-110, 20250219,8080,7840,8420,7540,542899,4365815870,00,0.00,N,2,180, 20250218,7900,7270,7940,7030,858375,6461349060,00,0.00,N,2,200, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index f2979b6827e6..b952c68e77cb 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2340,2380,2380,2330,58487,137115130,00,0.00,N,5,-25, 20250219,2365,2335,2365,2325,66871,156670820,00,0.00,N,2,5, 20250218,2360,2355,2370,2320,84797,198931755,00,0.00,N,2,10, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index b4006d66044d..8b90f1cd8234 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1590,1635,1635,1560,60037,95221235,00,0.00,N,5,-45, 20250219,1635,1520,1669,1520,235042,380706052,00,0.00,N,2,115, 20250218,1520,1511,1530,1500,13781,20889275,00,0.00,N,3,0, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index cf60b4d19797..58e5db3c4a04 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,54200,53000,59500,52600,887658,50233096300,00,0.00,N,2,1200, 20250219,53000,53600,54600,52200,156997,8386845100,00,0.00,N,5,-600, 20250218,53600,54000,54000,51800,181909,9603616600,00,0.00,N,5,-700, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 173fc6e40f5b..7a08a9eeb2ba 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1379,1402,1419,1373,534162,741346590,00,0.00,N,5,-29, 20250219,1408,1381,1499,1364,1394027,1983922186,00,0.00,N,2,27, 20250218,1381,1380,1410,1351,629699,869711827,00,0.00,N,3,0, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index d71da3e0c060..b4fa3880ae59 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5850,5820,5940,5820,5803,33915160,00,0.00,N,2,30, 20250219,5820,5890,5980,5820,10287,60630060,00,0.00,N,5,-70, 20250218,5890,5740,5930,5690,20416,119018520,00,0.00,N,2,150, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index c87377842036..31924a6e1232 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5010,5120,5150,4995,11936,60219970,00,0.00,N,5,-110, 20250219,5120,5110,5140,5030,4220,21384880,00,0.00,N,2,10, 20250218,5110,5020,5130,5000,4649,23660810,00,0.00,N,2,90, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 933567428561..de4a9df2a4d0 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,666,668,672,640,96096,63870383,00,0.00,N,5,-2, 20250219,668,678,689,658,164882,110208984,00,0.00,N,5,-10, 20250218,678,667,681,654,98524,65897376,00,0.00,N,2,11, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 89bc9d289c60..89c98ed7ce20 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4985,4930,5010,4900,73294,361665450,00,0.00,N,2,75, 20250219,4910,4820,4920,4805,49285,239947390,00,0.00,N,2,50, 20250218,4860,4960,4960,4770,61801,297270830,00,0.00,N,2,30, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 3130a469f857..b059b29b23ce 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,57000,58100,58400,56000,39260,2233875200,00,0.00,N,5,-600, 20250219,57600,57000,59000,57000,63521,3686236500,00,0.00,N,2,1000, 20250218,56600,55900,57200,55400,53463,3021806100,00,0.00,N,2,700, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index f07f812f8ff5..474653155a07 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31800,33900,33900,31700,366627,11910522750,00,0.00,N,5,-2700, 20250219,34500,35400,35550,33800,618657,21446962000,00,0.00,N,2,700, 20250218,33800,33150,34500,32500,447512,15082847200,00,0.00,N,2,1250, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index ffe704b67a66..60a156fefad8 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7530,7660,7690,7460,24401,184426940,00,0.00,N,5,-130, 20250219,7660,7530,7750,7530,32089,245916020,00,0.00,N,2,210, 20250218,7450,7630,7630,7430,15167,113874020,00,0.00,N,5,-140, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index a1408f48152b..61c4e8fbc272 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,127000,112800,130000,109100,1210723,150153679000,00,0.00,N,2,14900, 20250219,112100,105600,113400,104700,448453,49221528000,00,0.00,N,2,6600, 20250218,105500,107700,111900,105500,286164,30904216100,00,0.00,N,5,-700, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index cb7f79acad7f..2d02b55cbfb5 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2470,2475,2500,2465,671042,1666843795,00,0.00,N,2,5, 20250219,2465,2485,2490,2460,576992,1424617835,00,0.00,N,3,0, 20250218,2465,2495,2495,2450,380283,937789540,00,0.00,N,5,-20, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 64987c0b4da8..31ebca05e3e4 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3995,3955,3995,3950,32875,130457725,00,0.00,N,2,15, 20250219,3980,3985,4000,3960,34635,138069665,00,0.00,N,3,0, 20250218,3980,3995,3995,3970,21094,83949575,00,0.00,N,3,0, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index e9530586b8e0..f4283400fa65 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8000,7670,8000,7670,202,1550000,00,0.00,N,2,100, 20250219,7900,7670,7900,7670,202,1549800,00,0.00,N,3,0, 20250218,7900,7580,7900,7580,202,1531800,00,0.00,N,2,100, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 9fbe34d310c9..88f84867cc09 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2485,2480,2625,2455,102624,257008760,00,0.00,N,5,-70, 20250219,2555,2425,2615,2400,201560,514847355,00,0.00,N,2,110, 20250218,2445,2435,2515,2420,56666,138513885,00,0.00,N,2,10, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index bab8a3a984f8..774f34158088 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8750,9160,9210,8710,245900,2206020800,00,0.00,N,5,-350, 20250219,9100,9400,9400,9010,331347,3031951660,00,0.00,N,5,-250, 20250218,9350,9050,10390,8850,3835695,37565996800,00,0.00,N,2,300, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index 6b3428c56257..211e7c667bd5 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11400,11950,12050,11390,151154,1750128810,00,0.00,N,5,-360, 20250219,11760,12190,12250,11740,232097,2758619890,00,0.00,N,5,-640, 20250218,12400,11970,12680,11800,475011,5825240070,00,0.00,N,2,370, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index 669d658f01b5..4ece6ae83a4c 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3310,3345,3360,3280,159299,529127105,00,0.00,N,5,-15, 20250219,3325,3300,3370,3300,134298,447148635,00,0.00,N,2,20, 20250218,3305,3320,3340,3275,117473,388699550,00,0.00,N,5,-15, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index 674afc2873bb..6efb310dbc5d 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,38350,39200,40200,38350,165226,6486067200,00,0.00,N,5,-100, 20250219,38450,38300,39050,37650,86560,3328849350,00,0.00,N,2,150, 20250218,38300,38350,38650,37000,123129,4634591800,00,0.00,N,5,-200, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 4938780cf079..0dea38d82c46 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2635,2620,2635,2610,15749,41364230,00,0.00,N,2,30, 20250219,2605,2590,2615,2580,20392,52964420,00,0.00,N,2,15, 20250218,2590,2610,2620,2545,27449,70722725,00,0.00,N,3,0, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 3bc5df640a03..a7a808e30154 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,625,506,625,506,24177480,14001830306,00,0.00,N,1,144, 20250219,481,426,481,384,22370080,10024341656,00,0.00,N,1,111, 20250218,370,295,370,289,15911038,5607686542,00,0.00,N,1,85, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 63ae2df0335b..55ef8632cb14 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,248500,257000,263000,246000,480156,121259878000,00,0.00,N,2,3500, 20250219,245000,245000,245500,240000,138868,33770992500,00,0.00,N,2,2000, 20250218,243000,241500,245500,238500,125070,30377297000,00,0.00,N,2,3000, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index 1484432de788..b5e205914d7d 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6290,6270,6300,6160,3456,21531590,00,0.00,N,2,20, 20250219,6270,6290,6290,6140,7846,48721760,00,0.00,N,2,30, 20250218,6240,6310,6330,6190,15890,98799450,00,0.00,N,5,-70, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index 8cbc15ffc46b..11a4e137073d 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2350,2350,2355,2305,16663,38937875,00,0.00,N,2,10, 20250219,2340,2330,2345,2320,5987,13944895,00,0.00,N,2,10, 20250218,2330,2345,2345,2330,4030,9405770,00,0.00,N,3,0, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index a91b91d24af1..a526a68ce472 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,757,766,769,750,34557,26144584,00,0.00,N,5,-8, 20250219,765,772,779,762,48992,37600225,00,0.00,N,5,-7, 20250218,772,771,786,765,52324,40564311,00,0.00,N,5,-4, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index 24ef43d05c17..19e38424c7e2 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19230,20100,20150,19100,567607,11080810930,00,0.00,N,5,-770, 20250219,20000,20600,21100,19980,866523,17755133720,00,0.00,N,5,-350, 20250218,20350,20900,20950,20100,637587,13019897100,00,0.00,N,5,-500, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index b90fbda86955..921741e1f334 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4270,4300,4315,4270,15498,66497755,00,0.00,N,5,-30, 20250219,4300,4360,4365,4150,25729,109649300,00,0.00,N,2,10, 20250218,4290,4275,4305,4250,16122,68803165,00,0.00,N,2,15, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 5385ec3b007f..8df1e5a31563 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4940,4900,5040,4880,110005,545810610,00,0.00,N,2,40, 20250219,4900,5030,5030,4835,211791,1035227600,00,0.00,N,5,-120, 20250218,5020,5070,5100,4970,96556,483414845,00,0.00,N,5,-60, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index 6fcc7c5456ff..39d9e8916fc8 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1776,1769,1794,1736,199470,353376709,00,0.00,N,2,9, 20250219,1767,1732,1769,1719,153052,267211832,00,0.00,N,2,35, 20250218,1732,1734,1764,1723,106445,185362861,00,0.00,N,2,12, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 23f1c50f4e5b..4501247e9bdc 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27400,28000,28650,27250,136854,3817948300,00,0.00,N,5,-950, 20250219,28350,26950,29600,26700,506100,14400857200,00,0.00,N,2,1550, 20250218,26800,27400,27500,26550,81573,2193841250,00,0.00,N,5,-550, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 4870bae5dcb4..2a90b0be1fe7 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,7 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,4595,4685,4685,4685,0,0,00,0.00,Y,5,-90, -20250219,4685,4685,4685,4685,0,0,00,0.00,Y,3,-5, -20250218,4690,4515,4690,4385,51,229740,00,0.00,Y,3,0, +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, +20250220,4595,4595,4595,4595,0,0,00,0.00,N,3,-90, +20250219,4685,4685,4685,4685,0,0,00,0.00,N,3,-5, +20250218,4690,4515,4690,4385,51,229740,00,0.00,N,3,0, 20250217,4690,4600,4795,4600,32,150245,00,0.00,N,2,95, 20250214,4595,4595,4595,4595,1,4595,00,0.00,N,5,-95, 20250213,4690,4650,4695,4600,39,181135,00,0.00,N,2,90, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index a836f4c8a6ca..6623dc7b2da4 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5300,5460,5540,5210,30408,162623190,00,0.00,N,5,-160, 20250219,5460,5260,5580,5210,80597,438152820,00,0.00,N,2,200, 20250218,5260,5030,5530,4955,140407,733604290,00,0.00,N,2,230, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 0ab17d4b22ca..2c3d3aaab98a 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8810,8810,9350,8690,253606,2286610780,00,0.00,N,2,10, 20250219,8800,9050,9190,8730,128019,1154503110,00,0.00,N,5,-230, 20250218,9030,8900,9200,8730,133673,1200483190,00,0.00,N,2,170, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 194afc7fde04..383724bff3c1 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6460,5890,6620,5790,114032,722329730,00,0.00,N,2,670, 20250219,5790,5530,5800,5460,31064,174512160,00,0.00,N,2,270, 20250218,5520,5420,5540,5200,13862,74121180,00,0.00,N,2,100, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index 8cf9d92e8bb9..f3edc200fa09 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8840,9400,9560,8810,2845012,26314138280,00,0.00,N,2,10, 20250219,8830,8900,8960,8600,1166928,10241304620,00,0.00,N,5,-340, 20250218,9170,9200,9240,9070,605520,5542331310,00,0.00,N,5,-10, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index ec11f0e2bf73..526dd253f5a5 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21850,22600,22700,21400,853295,18899811350,00,0.00,N,5,-450, 20250219,22300,23300,24450,22000,2568057,59687929700,00,0.00,N,2,350, 20250218,21950,22350,23000,21500,1995249,44399881500,00,0.00,N,3,0, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 89ee4cd99dc9..9cecc1f4a3e9 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3480,3480,3480,3385,52888,181000255,00,0.00,N,3,0, 20250219,3480,3400,3495,3370,104236,359814525,00,0.00,N,2,100, 20250218,3380,3440,3525,3365,149251,512013190,00,0.00,N,5,-60, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 897b262933d9..29ed00b4b1f0 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4125,4095,4145,4080,127389,524082895,00,0.00,N,2,30, 20250219,4095,4095,4135,4080,145119,594604815,00,0.00,N,2,10, 20250218,4085,4055,4100,4055,55605,226754620,00,0.00,N,3,0, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 024ff81f880c..109006c1cc0e 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2680,2730,2740,2670,22907,61782485,00,0.00,N,5,-50, 20250219,2730,2730,2745,2700,51055,139178200,00,0.00,N,3,0, 20250218,2730,2670,2755,2670,43772,119151250,00,0.00,N,2,30, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 19c239795052..8c010cba7e9d 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2500,2515,2525,2490,41759,104631025,00,0.00,N,5,-15, 20250219,2515,2485,2515,2485,70056,175464970,00,0.00,N,2,10, 20250218,2505,2505,2505,2480,30947,77224775,00,0.00,N,2,5, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 4fb1e0a9658b..8d9d6bc8f168 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1516,1511,1516,1504,9812,14859265,00,0.00,N,2,5, 20250219,1511,1513,1514,1505,19041,28779822,00,0.00,N,2,3, 20250218,1508,1507,1510,1505,24073,36275328,00,0.00,N,2,3, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 743f21cbbe40..78c75a3846d1 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,50100,49350,52900,49350,9779,500519200,00,0.00,N,2,650, 20250219,49450,50200,50300,48550,9246,456680600,00,0.00,N,5,-850, 20250218,50300,50700,51000,49750,6221,311963250,00,0.00,N,5,-400, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index a0bc016b3c12..14a8b6c5228d 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6220,6270,6340,6190,36882,229665960,00,0.00,N,5,-120, 20250219,6340,6480,6480,6220,34514,217235310,00,0.00,N,5,-60, 20250218,6400,6290,6450,6260,42778,271710760,00,0.00,N,2,110, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index d19d405fc479..7ab4054ac54d 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,198100,204500,205000,197800,48906,9824471600,00,0.00,N,5,-5900, 20250219,204000,201000,205500,199400,71097,14429196500,00,0.00,N,2,6100, 20250218,197900,189700,199200,188500,43650,8486553300,00,0.00,N,2,8200, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index 8956b4470f87..0e5775abde97 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2330,2290,2360,2245,440028,1011897820,00,0.00,N,2,40, 20250219,2290,2210,2295,2200,309897,695995385,00,0.00,N,2,85, 20250218,2205,2180,2255,2105,476230,1046961135,00,0.00,N,5,-50, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index a92a23b42a6a..91127756cb1b 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14850,15010,15650,14520,1432969,21254039820,00,0.00,N,5,-420, 20250219,15270,15610,16000,15020,885690,13670266530,00,0.00,N,5,-560, 20250218,15830,15240,15840,14650,1344295,20343034160,00,0.00,N,2,580, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index b6890e3faacd..1224b3268596 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1062,1069,1069,1053,296816,317368666,00,0.00,N,5,-2, 20250219,1064,1071,1075,1058,122501,130257059,00,0.00,N,5,-6, 20250218,1070,1076,1079,1065,139544,149078101,00,0.00,N,5,-4, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index e2ad82c8c3de..67606123a018 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,36600,38800,38800,35850,261637,9744612050,00,0.00,N,5,-3100, 20250219,39700,36050,46400,35150,1954482,82882101050,00,0.00,N,2,4000, 20250218,35700,34000,36850,33000,867673,30376156200,00,0.00,N,2,3400, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index 0178070290e9..dec924ad5c38 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6920,6990,7090,6870,24524,169992190,00,0.00,N,5,-60, 20250219,6980,6960,7070,6850,27689,191998810,00,0.00,N,2,20, 20250218,6960,7020,7080,6890,35443,246849710,00,0.00,N,5,-80, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index ef5dc7c4b532..aecd1015ad31 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17990,17870,18370,17270,216399,3846616740,00,0.00,N,3,0, 20250219,17990,18590,18600,17750,154979,2794851300,00,0.00,N,5,-670, 20250218,18660,18400,18750,18240,165663,3065266290,00,0.00,N,2,190, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index c9a4f7fd6ae0..f23623741d3a 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3010,2565,3165,2565,5117159,14916148605,00,0.00,N,2,475, 20250219,2535,2545,2550,2505,37344,94060975,00,0.00,N,5,-10, 20250218,2545,2535,2610,2505,64665,164462165,00,0.00,N,2,10, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index ff43f452fe93..9f684a40f405 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,27300,26850,27750,26800,297120,8114749800,00,0.00,N,2,150, 20250219,27150,25700,27500,25600,478694,12900093800,00,0.00,N,2,1450, 20250218,25700,25600,25700,24700,200708,5070537450,00,0.00,N,2,500, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 255c6cedc1db..05530eb478e7 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4545,4695,4695,4525,4789,21856865,00,0.00,N,5,-85, 20250219,4630,4550,4680,4545,4139,19090745,00,0.00,N,2,30, 20250218,4600,4600,4645,4535,13280,60711280,00,0.00,N,3,0, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index 7b37d5288450..201cdfceee5b 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5840,6000,6180,5800,1315527,7879785950,00,0.00,N,2,270, 20250219,5570,5400,5570,5400,115224,633772400,00,0.00,N,2,190, 20250218,5380,5500,5510,5370,34308,185739920,00,0.00,N,5,-90, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index f9c2939c8e55..bc6775b0a77f 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1900,1925,1961,1890,55882,107480141,00,0.00,N,5,-15, 20250219,1915,1880,1981,1880,123093,236974238,00,0.00,N,2,35, 20250218,1880,1805,1895,1805,45265,83474066,00,0.00,N,2,58, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 4c43c6bd29a9..ddb97f56f27c 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9920,9970,10000,9820,35628,352342480,00,0.00,N,5,-50, 20250219,9970,10040,10040,9900,16534,164365890,00,0.00,N,5,-70, 20250218,10040,9900,10150,9810,26806,267715580,00,0.00,N,2,140, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index 8026e549e64d..9eb6fed46494 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2190,2205,2375,2165,2619644,5901645545,00,0.00,N,5,-5, 20250219,2195,2230,2230,2160,498475,1088179725,00,0.00,N,5,-30, 20250218,2225,2205,2225,2150,479559,1052164195,00,0.00,N,2,20, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index f35539e5c384..4ea3a758ffe9 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2630,2620,2655,2600,28775,75713465,00,0.00,N,3,0, 20250219,2630,2665,2665,2605,25123,66204720,00,0.00,N,5,-35, 20250218,2665,2630,2670,2605,17033,44961015,00,0.00,N,2,15, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index 9239a3f64d22..a3f1b232228a 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7820,7310,8430,7100,1018154,8027149240,00,0.00,N,2,270, 20250219,7550,7000,7630,6870,529293,3883855880,00,0.00,N,2,640, 20250218,6910,6710,6930,6540,93840,632758420,00,0.00,N,2,230, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 971ec84340fe..d69ebb8ca081 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7180,7330,7380,7130,1019860,7366748260,00,0.00,N,5,-290, 20250219,7470,7900,7970,7360,1386904,10448256080,00,0.00,N,5,-350, 20250218,7820,7960,8140,7810,2090567,16571494230,00,0.00,N,2,190, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index 7422d3739a97..2dfa8aad4fd7 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,41000,40900,43000,40850,96468,4019818700,00,0.00,N,2,150, 20250219,40850,39150,42600,39150,146864,5987486700,00,0.00,N,2,1750, 20250218,39100,39950,39950,38600,45131,1758159700,00,0.00,N,5,-950, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 69b6ed29c42a..c7f7551be5cf 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4945,4840,4960,4805,264050,1302151265,00,0.00,N,2,105, 20250219,4840,4870,4870,4820,154115,746735385,00,0.00,N,2,30, 20250218,4810,4860,4875,4800,131751,636139155,00,0.00,N,5,-35, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index d425dafc7432..0422f66c03d8 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,684,717,717,668,371666,253055950,00,0.00,N,5,-34, 20250219,718,697,748,675,1205530,863168553,00,0.00,N,2,21, 20250218,697,593,749,582,4948333,3502615388,00,0.00,N,2,108, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index fb1173a98881..edb932f8ce8c 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3585,3800,3955,3515,119073,445630660,00,0.00,N,2,75, 20250219,3510,3490,3735,3150,71220,243510125,00,0.00,N,2,185, 20250218,3325,3145,3455,3145,6070,20264875,00,0.00,N,2,160, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index 1d66c49c36db..5d6fa70216c3 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4835,4980,5080,4815,401429,1987070935,00,0.00,N,5,-20, 20250219,4855,4935,4965,4850,156298,765050130,00,0.00,N,5,-70, 20250218,4925,4935,5220,4890,615574,3112699300,00,0.00,N,5,-15, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 05c1974054d9..388347eb767c 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4250,4175,4295,4160,2861,12058900,00,0.00,N,2,35, 20250219,4215,4200,4295,4020,13853,57813605,00,0.00,N,2,70, 20250218,4145,4070,4180,4065,4555,18831495,00,0.00,N,2,45, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 891a9c047d80..4ab044773bee 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250221,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250220,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250219,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250218,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250217,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250218,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250217,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250214,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250213,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250212,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 8dba55ebb83b..29aa362eb330 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3230,3195,3355,3195,80076,261118930,00,0.00,N,5,-5, 20250219,3235,3230,3275,3195,29436,94848590,00,0.00,N,5,-20, 20250218,3255,3200,3290,3200,67605,220756300,00,0.00,N,2,20, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 8419ebae511d..2521570c9b8a 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6530,6690,7380,6430,4801000,33402646670,00,0.00,N,3,0, 20250219,6530,6500,6890,6490,1926642,12942817060,00,0.00,N,2,50, 20250218,6480,6570,6730,6400,1335515,8764098850,00,0.00,N,2,140, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index bfee88adb09c..6e50c2bff824 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2660,2655,2695,2600,35703,94775400,00,0.00,N,2,20, 20250219,2640,2605,2730,2585,42458,112010315,00,0.00,N,2,35, 20250218,2605,2590,2610,2575,15954,41319800,00,0.00,N,2,15, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index ccd0ae682cb3..2f939b078fc1 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1586,1620,1620,1541,41239,64572622,00,0.00,N,2,45, 20250219,1541,1550,1559,1530,17874,27619886,00,0.00,N,5,-9, 20250218,1550,1550,1566,1545,10231,15853074,00,0.00,N,3,0, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index 5e33902e6499..a9fa4ab0c52c 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23050,23800,23900,23000,110768,2580488650,00,0.00,N,5,-850, 20250219,23900,24600,24600,23900,135901,3273790600,00,0.00,N,5,-850, 20250218,24750,24450,25100,23900,180745,4426383300,00,0.00,N,2,400, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 73833e5990fe..c08580625785 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9460,9410,9540,9360,18431,173696850,00,0.00,N,2,50, 20250219,9410,10060,10060,9320,64465,620626990,00,0.00,N,5,-660, 20250218,10070,10100,10100,9850,38515,382748300,00,0.00,N,5,-60, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index 5b50a3c763b1..9e8ccbfacb28 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,39300,40300,40850,39250,77001,3086683750,00,0.00,N,5,-1000, 20250219,40300,38700,41400,38700,106949,4328702500,00,0.00,N,2,1600, 20250218,38700,39550,39650,38550,41448,1611459800,00,0.00,N,5,-800, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index cde33c039ddf..7043a4d27cb6 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,33150,33450,36000,32350,438333,14882989400,00,0.00,N,3,0, 20250219,33150,33050,33450,31550,254555,8284193400,00,0.00,N,2,400, 20250218,32750,32300,33300,31700,258529,8374363100,00,0.00,N,2,1150, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index ed2c47eb4eee..e04bc7d58bbd 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4810,5140,5140,4800,12201,59338570,00,0.00,N,5,-140, 20250219,4950,5050,5170,4950,19427,97364980,00,0.00,N,5,-90, 20250218,5040,5050,5060,4995,3263,16366075,00,0.00,N,2,40, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index d7771acf0838..d2f30993c201 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3445,3440,3475,3415,307043,1056763855,00,0.00,N,5,-5, 20250219,3450,3695,3735,3430,2973778,10692614280,00,0.00,N,2,45, 20250218,3405,3260,3585,3260,2358791,8296271225,00,0.00,N,2,125, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index c106499bc0b6..1a91dcc81a33 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4845,4910,5040,4830,118846,581977090,00,0.00,N,5,-150, 20250219,4995,5260,5420,4980,337462,1736883140,00,0.00,N,5,-185, 20250218,5180,4860,5200,4825,614557,3106751495,00,0.00,N,2,340, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 114fea963ffb..be6dfec30069 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6710,6920,6920,6650,189435,1274418450,00,0.00,N,5,-210, 20250219,6920,7040,7080,6850,90789,628544760,00,0.00,N,5,-110, 20250218,7030,6780,7260,6740,160838,1132151130,00,0.00,N,2,330, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 0cccf36b48de..722623f24f25 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8710,8440,9000,8260,67191,577433250,00,0.00,N,2,470, 20250219,8240,8320,8360,8020,33172,271208110,00,0.00,N,5,-160, 20250218,8400,7460,8670,7460,174369,1448682290,00,0.00,N,2,940, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 829d28421054..fd1168cc3e4c 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,611,625,637,600,953319,587780499,00,0.00,N,5,-14, 20250219,625,603,628,589,806361,491265468,00,0.00,N,2,21, 20250218,604,594,606,586,380373,226620525,00,0.00,N,2,10, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 6dd03c59a6d1..5f34195ebdc7 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,376500,367500,378500,365000,316958,118734869500,00,0.00,N,2,10500, 20250219,366000,353500,370500,353500,332886,121526945000,00,0.00,N,2,15500, 20250218,350500,355000,355000,347500,132978,46555845500,00,0.00,N,5,-3000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index 73a7ace83bc6..c82d9c2524d3 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,39400,39250,39500,38050,224499,8743051850,00,0.00,N,5,-150, 20250219,39550,38900,39600,38700,261094,10270642450,00,0.00,N,2,750, 20250218,38800,37150,39250,36950,268155,10342705150,00,0.00,N,2,1350, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index d08af7b0f614..3b8f1e1927de 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2515,2535,2575,2485,132501,335647600,00,0.00,N,5,-45, 20250219,2560,2440,2600,2415,229458,575517945,00,0.00,N,2,120, 20250218,2440,2400,2445,2385,51583,124798840,00,0.00,N,2,45, diff --git a/376190/day/candle-day-250.csv b/376190/day/candle-day-250.csv index 728f6bcd3f70..1e2dea86c548 100644 --- a/376190/day/candle-day-250.csv +++ b/376190/day/candle-day-250.csv @@ -1,8 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,4165,4165,4165,4165,0,0,00,0.00,Y,3,0, -20250219,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, -20250218,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, -20250217,4165,4165,4165,4165,0,0,00,0.00,Y,0,0, +20250220,4165,4165,4165,4165,0,0,00,0.00,N,0,0, +20250219,4165,4165,4165,4165,0,0,00,0.00,N,0,0, +20250218,4165,4165,4165,4165,0,0,00,0.00,N,0,0, +20250217,4165,4165,4165,4165,0,0,00,0.00,N,0,0, 20250214,4165,4165,4165,4165,0,0,00,0.00,N,0,0, 20250213,4165,4165,4165,4165,0,0,00,0.00,N,0,0, 20250212,4165,4165,4165,4165,0,0,00,0.00,N,0,0, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index 5781060c429b..5f8a073228df 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17400,17800,17800,17000,16607,286522520,00,0.00,N,5,-300, 20250219,17700,17760,17800,17590,9633,170274390,00,0.00,N,2,10, 20250218,17690,17280,17790,17150,20726,360822090,00,0.00,N,2,420, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 53610bc094fe..52832dfddd15 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3305,3320,3335,3260,11423,37778570,00,0.00,N,5,-40, 20250219,3345,3210,3395,3175,24404,78979925,00,0.00,N,2,100, 20250218,3245,3265,3295,3205,8229,26664370,00,0.00,N,5,-15, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index f18a347aabfa..b4061391f77f 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,47700,49050,50300,45850,2033373,97148004750,00,0.00,N,2,3950, 20250219,43750,41350,44000,41000,361104,15317778550,00,0.00,N,2,2000, 20250218,41750,40050,42250,39450,418830,17227277150,00,0.00,N,2,1700, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 3d1151e2ad8b..19dd51e1b885 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3135,3240,3245,3115,956459,3009345970,00,0.00,N,5,-100, 20250219,3235,3195,3300,3150,1551149,5038517250,00,0.00,N,2,40, 20250218,3195,3210,3240,3160,776314,2481033040,00,0.00,N,5,-25, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index 45cc88404bb7..a86eaa7f20c2 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7630,7650,7700,7410,154653,1161581480,00,0.00,N,5,-20, 20250219,7650,7120,7650,7080,232729,1735786770,00,0.00,N,2,530, 20250218,7120,7200,7210,6980,81565,577561330,00,0.00,N,5,-100, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index 4e2d1e784c9a..1a3e072c65c7 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2395,2225,2650,2205,7954489,19509907045,00,0.00,N,2,130, 20250219,2265,1929,2345,1880,8313422,18033300252,00,0.00,N,2,374, 20250218,1891,1787,1990,1773,3795593,7242574075,00,0.00,N,2,121, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 5c2f2fbb4665..1e4d4e1092d1 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3135,3110,3150,3110,54975,172370570,00,0.00,N,2,5, 20250219,3130,3115,3160,3115,99891,313529410,00,0.00,N,2,15, 20250218,3115,3115,3140,3100,76290,238084080,00,0.00,N,2,5, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index 18997ea76c85..e6beb3f96db6 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1950,1955,2000,1948,11352,22289375,00,0.00,N,5,-5, 20250219,1955,1945,1968,1945,9268,18124290,00,0.00,N,2,10, 20250218,1945,1985,2005,1945,59022,116443024,00,0.00,N,5,-60, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 9d4eea61beed..90fb139e67fa 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,32050,32200,33800,31900,352193,11494838650,00,0.00,N,5,-350, 20250219,32400,31700,33000,31400,323503,10512885050,00,0.00,N,2,600, 20250218,31800,32050,32700,31450,226236,7220315450,00,0.00,N,5,-450, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index eb646a153559..a13f93c74be1 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4505,4425,4735,4420,36042,166006095,00,0.00,N,2,110, 20250219,4395,4320,4450,4295,10068,43948500,00,0.00,N,2,75, 20250218,4320,4305,4650,4220,18508,81836210,00,0.00,N,2,10, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index a14e2d310e9e..e11d86cd354c 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13550,13480,13600,13220,77798,1043950820,00,0.00,N,2,190, 20250219,13360,13110,13710,13100,108278,1455690500,00,0.00,N,2,160, 20250218,13200,12870,13290,12860,75549,990089620,00,0.00,N,2,340, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index 980911b406b3..d71c0f594b7b 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250224,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, +20250221,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250220,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, 20250219,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250218,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250217,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250218,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250217,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250214,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250213,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250212,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 60f101adad0b..586b5a3204f7 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24350,25450,25950,24050,340904,8530842600,00,0.00,N,5,-500, 20250219,24850,25800,25800,24450,304825,7593907150,00,0.00,N,5,-700, 20250218,25550,26350,26400,25400,436528,11257094150,00,0.00,N,5,-800, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 31c01c313184..3d78fd204d92 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4630,4625,4630,4580,35886,165187410,00,0.00,N,2,40, 20250219,4590,4640,4670,4580,102307,470108970,00,0.00,N,5,-30, 20250218,4620,4645,4650,4580,67198,309172085,00,0.00,N,5,-5, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 5d7d8da44e6d..28050dd84831 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15230,15650,16110,15120,398429,6204223220,00,0.00,N,5,-250, 20250219,15480,14760,15950,14760,652940,10132201390,00,0.00,N,2,780, 20250218,14700,15120,15190,14650,181174,2690216140,00,0.00,N,5,-230, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index 63c44ed155cb..fa0b0f002a81 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3685,3260,4120,3165,14970104,56918008770,00,0.00,N,2,430, 20250219,3255,3195,3290,3180,612960,1981487760,00,0.00,N,2,15, 20250218,3240,3305,3310,3075,1428434,4513936055,00,0.00,N,5,-80, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index 3031ea7b7795..5e4e2174867b 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2980,3035,3045,2955,50651,151214355,00,0.00,N,5,-60, 20250219,3040,2990,3150,2990,42871,130627440,00,0.00,N,2,50, 20250218,2990,2995,3015,2970,54278,162210280,00,0.00,N,5,-5, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index e1eefdc38aac..fc04d3b6da8d 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8200,8000,8200,8000,36,288200,00,0.00,N,3,0, 20250219,8200,8000,8200,8000,23,185000,00,0.00,N,5,-200, 20250218,8400,8400,8400,8400,0,0,00,0.00,N,3,0, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index 46bcecbee40a..9461d2b5ecdd 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1310,1217,1318,1186,666834,846733357,00,0.00,N,2,106, 20250219,1204,1222,1255,1180,371739,446440590,00,0.00,N,5,-29, 20250218,1233,1248,1285,1195,611778,749760355,00,0.00,N,5,-55, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index 34d03b551cbe..737fd3c1e397 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11500,12000,12000,11500,147738,1734266100,00,0.00,N,5,-320, 20250219,11820,11800,12160,11800,346320,4135179460,00,0.00,N,5,-2360, 20250218,14180,14500,14500,14160,105071,1501137790,00,0.00,N,5,-530, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index e3ec4f01e9c2..9f876535d243 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13210,13230,13290,13100,63204,833798840,00,0.00,N,2,100, 20250219,13110,13450,13480,13100,135174,1784948410,00,0.00,N,5,-340, 20250218,13450,13500,13580,13450,50934,688043440,00,0.00,N,5,-50, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index c74330ae5812..58668809ce1a 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13700,12920,16100,12630,21621412,312581594860,00,0.00,N,2,900, 20250219,12800,13800,13810,12530,2009017,26208957940,00,0.00,N,5,-600, 20250218,13400,12980,13580,12590,4399432,57875766860,00,0.00,N,2,450, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index ee6f85d5fce2..7b47bcb92702 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2185,2200,2210,2155,182535,398139175,00,0.00,N,5,-5, 20250219,2190,2170,2220,2150,231910,508678635,00,0.00,N,2,20, 20250218,2170,2135,2175,2105,112310,240731505,00,0.00,N,2,35, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index d0dd5924aadc..0a0ca26838d4 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4100,4125,4145,4085,69453,284780735,00,0.00,N,5,-30, 20250219,4130,4095,4250,4060,109248,450267825,00,0.00,N,2,35, 20250218,4095,4095,4135,4035,107346,436952390,00,0.00,N,3,0, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index 829f71db152b..6b0214ab7dd1 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11400,11730,11870,11340,227930,2645090070,00,0.00,N,5,-200, 20250219,11600,11460,11800,11350,308903,3596877440,00,0.00,N,2,260, 20250218,11340,11500,11550,11280,103615,1180414380,00,0.00,N,5,-170, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index 80a0c669154d..aa60cbfe0ad1 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14900,15410,15410,14810,32256,483184610,00,0.00,N,5,-510, 20250219,15410,15270,15440,15100,41831,639782240,00,0.00,N,2,180, 20250218,15230,15130,15440,15010,34847,532307850,00,0.00,N,2,140, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index f1938d44166a..55a08e5a44a3 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,73300,73000,74800,71800,138343,10137098000,00,0.00,N,2,1600, 20250219,71700,73800,73800,71700,92288,6686735300,00,0.00,N,5,-2100, 20250218,73800,72100,73800,71400,63374,4615032000,00,0.00,N,2,700, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index 01f2b100e0d9..f8271a7ae847 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,32150,32750,33200,31850,245240,7979925350,00,0.00,N,5,-150, 20250219,32300,30450,32600,30450,301764,9619268650,00,0.00,N,2,1950, 20250218,30350,30850,30850,30000,77849,2360425950,00,0.00,N,5,-400, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 3b12059fd1a2..e680b2ece92e 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6820,6810,6850,6780,383904,2611830860,00,0.00,N,5,-10, 20250219,6830,6810,6850,6790,325836,2220702660,00,0.00,N,2,10, 20250218,6820,6800,6830,6790,117243,798380120,00,0.00,N,2,30, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 88e83605e11d..6e150306165c 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7770,7700,7850,7490,286191,2191541080,00,0.00,N,2,40, 20250219,7730,7310,7830,7290,582078,4449512670,00,0.00,N,2,470, 20250218,7260,7230,7350,7150,169822,1232948040,00,0.00,N,2,80, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index d80b7960c6a7..a8082fbe63d7 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10200,10160,10510,9730,624800,6340228830,00,0.00,N,2,200, 20250219,10000,10570,10730,9890,856566,8800169730,00,0.00,N,5,-780, 20250218,10780,9680,11650,9250,5590285,59511400060,00,0.00,N,2,1680, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index e9081f630849..c8afa68de6cc 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8270,8470,9210,8240,797077,6998731930,00,0.00,N,5,-60, 20250219,8330,8900,8960,8280,338839,2877582870,00,0.00,N,5,-460, 20250218,8790,7810,9000,7810,1737463,14942631390,00,0.00,N,2,1020, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 7bd3cd8f30c9..714b62aeb71d 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8660,8610,8730,8360,571034,4903222140,00,0.00,N,2,100, 20250219,8560,8540,8600,8420,477545,4070614630,00,0.00,N,2,120, 20250218,8440,8570,8650,8350,704252,5988700300,00,0.00,N,2,140, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index cbd65afe3941..e5aa9fc16d9b 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13910,13970,13970,13500,760,10492810,00,0.00,N,5,-20, 20250219,13930,14000,14000,13300,138,1904020,00,0.00,N,2,190, 20250218,13740,13680,13920,13200,832,11389020,00,0.00,N,5,-10, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index c702319a779d..04a3c54be243 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,66700,66200,66800,63600,382293,24857182000,00,0.00,N,5,-1600, 20250219,68300,69700,82000,67600,5358455,391740004000,00,0.00,N,2,3300, 20250218,65000,54000,65000,53500,3622090,218487363200,00,0.00,N,1,15000, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index a343b9c04ac5..95408f15eb21 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2880,2925,2925,2865,163258,471361975,00,0.00,N,5,-30, 20250219,2910,2955,2960,2855,368160,1067251795,00,0.00,N,5,-40, 20250218,2950,2900,2970,2880,288217,844210030,00,0.00,N,2,50, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index d4e72288954a..14e4c2d1267f 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8450,8780,8830,8450,100362,863047000,00,0.00,N,5,-330, 20250219,8780,9130,9130,8770,105025,931213070,00,0.00,N,5,-340, 20250218,9120,9200,9250,8790,130927,1172402190,00,0.00,N,2,30, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index 0335d3fbb863..4a188f385af2 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,46100,48250,48250,46050,114165,5344990900,00,0.00,N,5,-2400, 20250219,48500,49300,49850,48350,157155,7705595150,00,0.00,N,5,-300, 20250218,48800,48250,49450,47700,142556,6958571300,00,0.00,N,2,800, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 7c5c3df6a5a4..56588d8c51d6 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1333,1333,1339,1317,52980,70300090,00,0.00,N,3,0, 20250219,1333,1345,1355,1320,169672,226107934,00,0.00,N,5,-17, 20250218,1350,1315,1360,1299,285294,377510026,00,0.00,N,2,35, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index d347ee3b5f46..11bf81b124b3 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7160,7570,7710,7090,448519,3276294840,00,0.00,N,5,-580, 20250219,7740,7610,7900,7240,1004306,7614651060,00,0.00,N,5,-30, 20250218,7770,7640,8150,7640,1353160,10676878030,00,0.00,N,3,0, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 8bcaefa8a0b6..9e50da00f888 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12270,12270,12440,12130,15687,191583880,00,0.00,N,5,-100, 20250219,12370,12300,12460,12110,39888,490858270,00,0.00,N,2,200, 20250218,12170,12160,12280,11950,27373,331682490,00,0.00,N,2,220, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index edb12481e048..a5cb2a270801 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15580,15780,16090,15550,96968,1531405540,00,0.00,N,5,-200, 20250219,15780,15850,16110,15610,140422,2222298630,00,0.00,N,5,-210, 20250218,15990,16010,16150,15640,131896,2080839740,00,0.00,N,5,-110, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index a684256dd3dd..f60daf893087 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23400,24800,25000,23100,82484,1957733150,00,0.00,N,5,-1650, 20250219,25050,25650,25850,24550,135814,3392488900,00,0.00,N,5,-800, 20250218,25850,24150,26050,23600,231092,5854548150,00,0.00,N,2,1850, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index 2a78c9b244c8..f97ed999e75a 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,52900,55900,58500,51300,420890,22540437200,00,0.00,N,5,-1100, 20250219,54000,55100,55400,52500,203797,10939252500,00,0.00,N,5,-1900, 20250218,55900,53000,56300,52400,236313,12914093000,00,0.00,N,2,3000, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index aa5abca92fd6..3e4bf1eb1216 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,718,731,742,711,374875,270702415,00,0.00,N,5,-13, 20250219,731,775,775,722,858207,631891411,00,0.00,N,5,-36, 20250218,767,770,784,762,235498,181626667,00,0.00,N,5,-3, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index 969a60fb781a..b291a2cc9d7c 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,7 +1,9 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, -20250219,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, -20250218,2095,2095,2095,2095,1,2095,00,0.00,Y,5,-5, +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, +20250219,2095,2095,2095,2095,0,0,00,0.00,N,3,0, +20250218,2095,2095,2095,2095,1,2095,00,0.00,N,5,-5, 20250217,2100,2110,2110,2100,10,21050,00,0.00,N,3,0, 20250214,2100,1791,2100,1791,2,3891,00,0.00,N,5,-5, 20250213,2105,2105,2105,2105,1,2105,00,0.00,N,2,5, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index f6c7eac70b54..418c66e815f7 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1927,1922,1965,1898,122349,235441589,00,0.00,N,2,5, 20250219,1922,1916,1996,1888,237360,461458312,00,0.00,N,5,-8, 20250218,1930,1876,1973,1846,278075,534541650,00,0.00,N,2,55, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 6175dd33c6bf..ddcfa5ff2713 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6450,6420,7580,6310,19176316,136676101640,00,0.00,N,2,170, 20250219,6280,6100,6590,5900,7754463,49032500520,00,0.00,N,2,260, 20250218,6020,5960,6220,5830,2302022,13843448750,00,0.00,N,2,60, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index bf182933c34e..0cda989c74f1 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11230,10980,11490,10940,322043,3628932560,00,0.00,N,2,140, 20250219,11090,10720,11310,10720,299533,3311214200,00,0.00,N,2,330, 20250218,10760,11010,11030,10710,150558,1631682650,00,0.00,N,5,-270, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index 400263fb3a19..d27e7bc4fe5d 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17060,17740,17740,16950,355458,6120572830,00,0.00,N,5,-960, 20250219,18020,17500,18290,17150,765428,13610772450,00,0.00,N,2,540, 20250218,17480,17980,17980,17050,501833,8745158320,00,0.00,N,5,-160, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index 71c053d3f949..c17db8d232c1 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6200,6350,6770,6120,10248142,66302636620,00,0.00,N,5,-240, 20250219,6440,6980,6980,6410,5752426,38021792150,00,0.00,N,5,-480, 20250218,6920,7030,7100,6720,7963470,55098075970,00,0.00,N,5,-270, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index f44f131f8862..c06fc6c69cfa 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5040,5070,5090,5040,328702,1666613180,00,0.00,N,3,0, 20250219,5040,5000,5090,5000,304700,1539877340,00,0.00,N,2,40, 20250218,5000,5040,5090,5000,285133,1438817910,00,0.00,N,5,-40, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index fe9d2e923c1d..4809f91f0305 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11330,11850,11850,11330,283459,3180334180,00,0.00,N,5,-470, 20250219,11800,12110,12150,11800,283178,3364573860,00,0.00,N,5,-280, 20250218,12080,12020,12250,11730,316219,3779004080,00,0.00,N,2,90, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 2c07bcd270f6..34d4cde6c061 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2335,2325,2395,2295,180007,423223885,00,0.00,N,2,15, 20250219,2320,2305,2525,2280,1319142,3178084535,00,0.00,N,2,55, 20250218,2265,2270,2280,2240,61303,138258935,00,0.00,N,5,-25, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 9fb08c89ea57..9759ebfd2885 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9190,9460,9500,9150,322776,3003735270,00,0.00,N,5,-350, 20250219,9540,9220,9830,9150,1712788,16311041530,00,0.00,N,2,470, 20250218,9070,9230,9240,9010,139016,1266241060,00,0.00,N,5,-40, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index d697f09c4f02..0463982afac2 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2640,2620,2640,2600,37906,99528770,00,0.00,N,2,20, 20250219,2620,2600,2650,2595,67757,177174075,00,0.00,N,2,20, 20250218,2600,2600,2610,2580,44915,116636420,00,0.00,N,3,0, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 06cb04f299bf..bd3fb2cdb548 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17970,18450,18990,17800,698880,12842535240,00,0.00,N,2,120, 20250219,17850,18110,18390,17510,577231,10325079360,00,0.00,N,5,-380, 20250218,18230,17980,18470,17340,847576,15166094940,00,0.00,N,2,540, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index b2ed38f98575..cc7678fbf05b 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3650,3925,4280,3650,1146976,4486238155,00,0.00,N,5,-75, 20250219,3725,3875,3895,3650,392586,1465025290,00,0.00,N,5,-135, 20250218,3860,3775,3885,3620,748012,2801240680,00,0.00,N,2,85, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 88cb61fe1927..7289a3dff8c5 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,51700,54700,54900,51400,260235,13669171700,00,0.00,N,5,-3000, 20250219,54700,56000,57000,53700,393616,21584737300,00,0.00,N,5,-900, 20250218,55600,57800,57900,55100,451840,25247555800,00,0.00,N,5,-2800, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 4547ba632e2c..4fafb1b1fd4d 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3480,3425,3480,3410,41241,142810860,00,0.00,N,2,25, 20250219,3455,3400,3470,3400,56294,194222125,00,0.00,N,2,15, 20250218,3440,3370,3460,3370,67244,230415570,00,0.00,N,2,40, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index 65a0fd8732e7..7f3625991bd0 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,25100,26550,26800,25000,124387,3200395950,00,0.00,N,5,-1150, 20250219,26250,27100,27300,25900,142967,3761009400,00,0.00,N,5,-1050, 20250218,27300,27750,28050,26600,206456,5662970750,00,0.00,N,5,-150, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index 03348b2b026a..1594f611d09b 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,100900,102500,103800,99800,211266,21473001700,00,0.00,N,5,-3400, 20250219,104300,100800,106600,100400,407925,42735703600,00,0.00,N,2,5200, 20250218,99100,99000,101000,98800,242264,24164704100,00,0.00,N,5,-800, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index b0e7c4309f41..135fc8d91293 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,5 +1,7 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,6390,6000,6390,6000,43,268780,00,0.00,N,3,0, +20250224,6380,6380,6380,6380,0,0,00,0.00,Y,3,0, +20250221,6380,6380,6380,6380,0,0,00,0.00,Y,3,-10, +20250220,6390,6000,6390,6000,43,268780,00,0.00,Y,3,0, 20250219,6390,6200,6600,6200,43,272170,00,0.00,N,2,210, 20250218,6180,6180,6180,6180,60,370800,00,0.00,N,3,0, 20250217,6180,5800,6180,5800,123,736540,00,0.00,N,5,-20, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index df00f9814ab8..613c914ee864 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16050,16770,16770,15960,84195,1361158460,00,0.00,N,5,-470, 20250219,16520,16390,16970,16360,97871,1632084110,00,0.00,N,2,160, 20250218,16360,16890,16890,16290,91885,1514385420,00,0.00,N,5,-450, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 9a66370b42df..3feb6594f9d3 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,6 +1,8 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,9600,9600,9600,9600,0,0,00,0.00,Y,3,0, -20250219,9600,9600,9600,9600,1,9600,00,0.00,Y,3,0, +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, +20250220,9600,9600,9600,9600,0,0,00,0.00,N,3,0, +20250219,9600,9600,9600,9600,1,9600,00,0.00,N,3,0, 20250218,9600,9600,9600,9600,10,96000,00,0.00,N,3,0, 20250217,9600,9400,9600,9400,150,1415300,00,0.00,N,2,200, 20250214,9400,9400,9400,9400,41,385400,00,0.00,N,3,0, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 64030bf3762d..8f8728b60eaf 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1450,1430,1454,1420,93195,133990973,00,0.00,N,5,-5, 20250219,1455,1416,1458,1416,150397,216229682,00,0.00,N,2,40, 20250218,1415,1417,1430,1410,168973,239466075,00,0.00,N,2,4, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index bc36208e917d..a5fa874be2ed 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15200,15640,15640,15110,4337,65969570,00,0.00,N,2,90, 20250219,15110,15100,15180,15010,3345,50512230,00,0.00,N,2,10, 20250218,15100,15110,15250,15080,2659,40147930,00,0.00,N,3,0, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index ad52022ffb9d..3a232ad92d2e 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31750,33350,33400,31350,827349,26895130900,00,0.00,N,5,-1150, 20250219,32900,31950,33350,31650,1422305,46621668450,00,0.00,N,2,1250, 20250218,31650,31800,31950,31200,556500,17595238700,00,0.00,N,5,-100, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index b384c9a3b026..ac516650779f 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3430,3440,3440,3405,40582,138993430,00,0.00,N,3,0, 20250219,3430,3425,3465,3420,47185,161811365,00,0.00,N,3,0, 20250218,3430,3425,3450,3405,53200,181867900,00,0.00,N,5,-20, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 00c876b30709..1f1df2433a63 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1131,1128,1135,1123,24367,27479062,00,0.00,N,2,1, 20250219,1130,1209,1209,1124,81576,92933127,00,0.00,N,5,-36, 20250218,1166,1200,1200,1131,38611,44990186,00,0.00,N,5,-21, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 4cf30eda491d..476aa9f6dee9 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14280,14920,15080,14140,116857,1703669280,00,0.00,N,5,-380, 20250219,14660,14580,15080,14570,178289,2650357010,00,0.00,N,2,260, 20250218,14400,14660,14930,14390,84747,1230857020,00,0.00,N,5,-130, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index 971d7ce06c2e..ae25636371f4 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2800,2710,2830,2710,36903,102640070,00,0.00,N,2,80, 20250219,2720,2650,2750,2650,25962,69974260,00,0.00,N,2,55, 20250218,2665,2690,2730,2645,26560,70734830,00,0.00,N,5,-25, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index b0fd4eff678f..8443aed75941 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12690,12700,13300,12470,52298,670850120,00,0.00,N,2,640, 20250219,12050,11850,12140,11770,3396,40706490,00,0.00,N,2,200, 20250218,11850,11930,11970,11690,8029,94850270,00,0.00,N,5,-140, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index 1ce2a9c79164..2ea7c14a8ea1 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9110,9170,9300,8970,96389,881164390,00,0.00,N,5,-60, 20250219,9170,8750,9180,8670,117164,1052394850,00,0.00,N,2,420, 20250218,8750,8770,8860,8700,46539,407814560,00,0.00,N,5,-20, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 1d773b5afdeb..04e39cf2fe38 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3220,2520,3220,2520,9311877,27038014540,00,0.00,N,1,740, 20250219,2480,2480,2490,2435,65984,162369490,00,0.00,N,2,20, 20250218,2460,2445,2485,2440,41070,100980875,00,0.00,N,2,5, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index 9d6ddcaeedb5..5f3fee1784bc 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2180,2175,2185,2150,21365,46235765,00,0.00,N,2,10, 20250219,2170,2150,2175,2130,34039,73111470,00,0.00,N,2,15, 20250218,2155,2160,2180,2145,18280,39578260,00,0.00,N,5,-20, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index 40015cb7f226..972186db5a0e 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8810,9380,9560,8810,382465,3483646550,00,0.00,N,5,-470, 20250219,9280,9640,9680,9250,1143141,10608083840,00,0.00,N,5,-330, 20250218,9610,9080,10000,8920,3452418,33355436440,00,0.00,N,2,530, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 2e1367f359d8..a30f99e4fb4b 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4645,4795,4805,4565,106669,496265925,00,0.00,N,5,-160, 20250219,4805,4525,4845,4500,211209,1003519320,00,0.00,N,2,280, 20250218,4525,4550,4585,4460,73509,330882690,00,0.00,N,5,-15, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 6dcdf73821ee..628fa461d61c 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7440,7620,7700,7330,126292,908789690,00,0.00,N,5,-190, 20250219,7630,7430,7730,7380,109720,832926260,00,0.00,N,2,190, 20250218,7440,7620,7680,7440,51920,389040150,00,0.00,N,5,-140, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index c9a9ee1f543b..031bea006ac3 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,973,945,975,945,4,3868,00,0.00,N,2,125, 20250219,848,1079,1145,848,683,580444,00,0.00,N,4,-149, 20250218,997,1061,1061,845,694,590551,00,0.00,N,2,3, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index a4166f470cc8..f7a44ccb81f4 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6040,6150,6150,5970,132217,799200020,00,0.00,N,5,-70, 20250219,6110,6150,6250,6010,163101,1000823360,00,0.00,N,5,-30, 20250218,6140,6020,6210,5910,188695,1145799640,00,0.00,N,2,170, diff --git a/413600/day/candle-day-250.csv b/413600/day/candle-day-250.csv index 325a0fb75e00..2a7c39754a6a 100644 --- a/413600/day/candle-day-250.csv +++ b/413600/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2310,2310,2310,2310,0,0,00,0.00,Y,3,0, +20250224,2310,2310,2310,2310,0,0,00,0.00,Y,3,0, +20250221,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, +20250220,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, 20250219,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, -20250218,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, -20250217,2310,2310,2310,2310,0,0,00,0.00,Y,0,0, +20250218,2310,2310,2310,2310,0,0,00,0.00,N,0,0, +20250217,2310,2310,2310,2310,0,0,00,0.00,N,0,0, 20250214,2310,2310,2310,2310,0,0,00,0.00,N,0,0, 20250213,2310,2310,2310,2310,0,0,00,0.00,N,0,0, 20250212,2310,2310,2310,2310,0,0,00,0.00,N,0,0, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 0b792fe369af..5b4c089d5b5b 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1700,1710,1741,1679,35047,59249022,00,0.00,N,5,-10, 20250219,1710,1700,1713,1691,30079,51234070,00,0.00,N,2,10, 20250218,1700,1714,1714,1687,15640,26509901,00,0.00,N,2,12, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 789075e9a3dd..6f252ba82ef0 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9030,9360,9690,8880,192126,1786781220,00,0.00,N,5,-480, 20250219,9510,9010,9730,8710,609793,5650754670,00,0.00,N,2,470, 20250218,9040,8290,10150,8270,4005500,37507859160,00,0.00,N,2,750, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index ac6c73982a71..0e71f6e18fb2 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7980,8040,8040,7900,5168,41283920,00,0.00,N,5,-60, 20250219,8040,8070,8070,7900,9918,78897610,00,0.00,N,5,-10, 20250218,8050,8050,8070,8000,1252,10077890,00,0.00,N,2,20, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index ac595e468ee7..0ec8db9cc427 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7430,7390,7430,7370,50701,374985970,00,0.00,N,2,40, 20250219,7390,7410,7420,7350,84424,622132420,00,0.00,N,2,10, 20250218,7380,7480,7480,7370,101476,749282260,00,0.00,N,5,-60, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index 9d3f26848b2f..6666b4112358 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,40650,41500,42150,39400,219666,8952332650,00,0.00,N,2,150, 20250219,40500,39150,42600,39100,211912,8706248550,00,0.00,N,2,1350, 20250218,39150,37350,40750,37250,214260,8476106450,00,0.00,N,2,1550, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 68100bad8929..27904ee03d37 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7370,7500,7530,7290,121357,897290250,00,0.00,N,5,-150, 20250219,7520,7200,7550,7190,200872,1493709950,00,0.00,N,2,350, 20250218,7170,7170,7200,7100,50099,358191300,00,0.00,N,2,10, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index e33be59e1723..1af033d88d05 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2440,2240,2820,2240,4521208,11829658315,00,0.00,N,2,215, 20250219,2225,2230,2240,2210,50224,111593175,00,0.00,N,5,-5, 20250218,2230,2200,2265,2195,100962,225224090,00,0.00,N,2,35, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index ef97d2e7d9e8..3c0e31a15220 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12910,13140,13360,12910,637979,8332471890,00,0.00,N,5,-220, 20250219,13130,13730,13790,13070,1717333,23071405300,00,0.00,N,2,10, 20250218,13120,12980,13240,12760,811010,10591759940,00,0.00,N,2,190, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index 9a83624cb776..303fdeb5d3ef 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4725,4680,4730,4625,42820,201142015,00,0.00,N,2,45, 20250219,4680,4620,4680,4585,67184,312052125,00,0.00,N,2,60, 20250218,4620,4570,4625,4560,54226,248993200,00,0.00,N,2,50, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index d0c869c8abbb..65543c1ad7aa 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3655,3670,3715,3620,147589,539817735,00,0.00,N,5,-10, 20250219,3665,3565,3735,3565,368278,1353278735,00,0.00,N,2,100, 20250218,3565,3555,3590,3505,140645,497689390,00,0.00,N,5,-5, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index 32edc085cb7d..2f6ad13d9366 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10620,10580,10660,10440,39010,412064520,00,0.00,N,3,0, 20250219,10620,10630,10740,10530,36566,388193460,00,0.00,N,5,-10, 20250218,10630,10490,10670,10210,60992,642887330,00,0.00,N,2,140, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 5b0f80cfe4a0..c765cdae10c5 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9970,9820,10210,9760,287749,2870762110,00,0.00,N,2,170, 20250219,9800,9960,9990,9660,166092,1629754360,00,0.00,N,5,-150, 20250218,9950,9640,10070,9540,541132,5290212100,00,0.00,N,2,160, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index 99ab1e8322a5..065a3004f0cf 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9230,9590,9590,9210,5962,55165910,00,0.00,N,5,-50, 20250219,9280,9220,9370,9180,8019,74259350,00,0.00,N,5,-20, 20250218,9300,9500,9500,9230,6635,61723720,00,0.00,N,5,-120, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 6cb1f08c59b5..d0a9558ba4fe 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12170,12510,12590,12060,45155,554849930,00,0.00,N,5,-340, 20250219,12510,12710,12720,12330,52940,660741100,00,0.00,N,5,-200, 20250218,12710,12830,12870,12450,61117,773355050,00,0.00,N,5,-110, diff --git a/418210/day/candle-day-250.csv b/418210/day/candle-day-250.csv index a510a4e84f9f..7b8d66e91fef 100644 --- a/418210/day/candle-day-250.csv +++ b/418210/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20250224,2245,2245,2245,2245,0,0,00,0.00,Y,3,0, +20250221,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, +20250220,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, 20250219,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20250218,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, -20250217,2245,2245,2245,2245,0,0,00,0.00,Y,0,0, +20250218,2245,2245,2245,2245,0,0,00,0.00,N,0,0, +20250217,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20250214,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20250213,2245,2245,2245,2245,0,0,00,0.00,N,0,0, 20250212,2245,2245,2245,2245,0,0,00,0.00,N,0,0, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index bc4020f77be1..31dc4ae225d1 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250224,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250221,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250220,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, 20250219,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250218,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250217,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250218,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250217,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250214,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250213,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250212,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index 15c621e00de9..dabc352e4705 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3035,3215,3215,3010,133840,410830115,00,0.00,N,5,-145, 20250219,3180,3180,3245,3170,107661,345266285,00,0.00,N,3,0, 20250218,3180,3265,3265,3135,91917,291367645,00,0.00,N,5,-5, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index d807ce22cb27..08ab87f4b049 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14930,14800,15390,14800,68826,1043832140,00,0.00,N,5,-160, 20250219,15090,15020,15190,14870,43881,659829510,00,0.00,N,5,-40, 20250218,15130,14610,15190,14520,95355,1421921890,00,0.00,N,2,580, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index fb2542758dc1..08623e069bb2 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13310,13360,13900,13150,337268,4550305620,00,0.00,N,5,-30, 20250219,13340,12980,13420,12970,352289,4669400740,00,0.00,N,2,340, 20250218,13000,13300,13300,12950,175066,2278119190,00,0.00,N,5,-190, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index fda1e337aee4..063aaf2c6a6f 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4225,4250,4460,4155,31318,132968655,00,0.00,N,5,-25, 20250219,4250,4200,4300,4135,34768,146521305,00,0.00,N,2,50, 20250218,4200,4250,4250,4090,24316,100699655,00,0.00,N,2,50, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index deb78ce798bb..fd489ec49ac5 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1731,1756,1794,1730,325766,573087486,00,0.00,N,2,4, 20250219,1727,1680,1748,1675,306782,529962847,00,0.00,N,2,48, 20250218,1679,1665,1695,1665,140013,234183592,00,0.00,N,5,-3, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index c8c1c78bc674..76091e32344e 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10210,10500,11010,9810,222009,2324736470,00,0.00,N,2,60, 20250219,10150,10100,10270,9500,68159,681656210,00,0.00,N,2,210, 20250218,9940,10200,10290,9870,51798,519336850,00,0.00,N,5,-260, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 685d38ed6f4b..cab4be86c6ad 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6790,6950,7080,6790,69575,482871770,00,0.00,N,5,-160, 20250219,6950,7220,7250,6940,131422,930944230,00,0.00,N,5,-230, 20250218,7180,6590,8170,6590,2525605,19416182330,00,0.00,N,2,600, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index 2fbf58573447..570c78c81405 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,24600,24850,25850,22500,894128,21498077400,00,0.00,N,2,1800, 20250219,22800,23950,25350,21600,816235,19234519100,00,0.00,N,5,-1150, 20250218,23950,23900,24750,23000,354431,8500080650,00,0.00,N,2,100, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index d906f2e7517f..0e4b6d55047f 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1682,1700,1700,1652,46454,77586659,00,0.00,N,5,-20, 20250219,1702,1699,1710,1662,90358,152217137,00,0.00,N,2,3, 20250218,1699,1709,1709,1683,74392,125819010,00,0.00,N,5,-1, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 4ec65c4b60cd..31009ce03b8e 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9260,9390,9510,9250,32727,306712830,00,0.00,N,5,-80, 20250219,9340,9000,9520,9000,49463,459789120,00,0.00,N,2,290, 20250218,9050,8900,9060,8900,4768,42787710,00,0.00,N,2,30, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index 24fd70c59de9..773417ed2172 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,32050,34050,34050,32000,100589,3292769150,00,0.00,N,5,-2400, 20250219,34450,34000,34800,33350,73876,2525366950,00,0.00,N,2,650, 20250218,33800,33800,34300,33450,62967,2128234450,00,0.00,N,5,-200, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index f2a2c1d909af..b5b43edba342 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,873,860,899,851,55630,48188617,00,0.00,N,2,13, 20250219,860,860,875,848,23660,20250383,00,0.00,N,3,0, 20250218,860,871,937,848,92762,81349760,00,0.00,N,3,0, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index 29acc4cbc5c8..d0841ed52046 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15170,15620,15690,14680,584554,8863154320,00,0.00,N,5,-390, 20250219,15560,16370,16930,15520,1108022,17924693140,00,0.00,N,5,-1070, 20250218,16630,15000,16840,14630,2647700,42277363470,00,0.00,N,2,1550, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 4f740873a7a6..3bc11a56d9d5 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6670,6840,6850,6560,38359,256755550,00,0.00,N,5,-210, 20250219,6880,6480,7500,6350,201327,1421004030,00,0.00,N,2,550, 20250218,6330,6160,6330,6160,11156,69834600,00,0.00,N,2,60, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index cf87d341a580..80fc03b1c359 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9170,9820,9820,9160,286237,2683564540,00,0.00,N,5,-450, 20250219,9620,9080,9690,9040,576245,5419516340,00,0.00,N,2,690, 20250218,8930,8760,8980,8520,158332,1386330070,00,0.00,N,2,170, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index d4c9b05bdf18..f3afff3c1726 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20000,20400,20950,19850,108905,2218878780,00,0.00,N,5,-900, 20250219,20900,19410,22650,19410,420100,9065755810,00,0.00,N,2,1620, 20250218,19280,19950,20950,19010,99063,1967566390,00,0.00,N,5,-320, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 1b2887004857..7d456e7ca26d 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4600,4390,4670,4340,40786,183657665,00,0.00,N,2,210, 20250219,4390,4220,4615,4220,87558,385197140,00,0.00,N,2,155, 20250218,4235,4295,4295,4205,41322,175046170,00,0.00,N,5,-60, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index db1311e13910..70fe7642eacc 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250224,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250221,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250220,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, 20250219,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250218,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250217,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250218,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250217,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250214,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250213,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250212,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index bb50b8b47acd..2f49dd170bcb 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5220,5500,5630,5220,165339,893358420,00,0.00,N,5,-280, 20250219,5500,5840,5920,5480,255123,1449347700,00,0.00,N,5,-170, 20250218,5670,5570,5790,5430,575209,3260540440,00,0.00,N,2,170, diff --git a/430700/day/candle-day-250.csv b/430700/day/candle-day-250.csv index 11819d6367d0..d59d389fda10 100644 --- a/430700/day/candle-day-250.csv +++ b/430700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2115,2110,2115,2105,199399,420772540,00,0.00,N,3,0, 20250219,2115,2115,2115,2110,20561,43440520,00,0.00,N,3,0, 20250218,2115,2110,2115,2105,21151,44601000,00,0.00,N,2,10, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index 283cb1be946f..e47581e0d137 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5140,5370,5370,5140,70611,368768970,00,0.00,N,5,-80, 20250219,5220,5300,5320,5170,104724,546688020,00,0.00,N,5,-70, 20250218,5290,5100,5390,5090,261528,1381728870,00,0.00,N,2,200, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index cbd739b4862e..73bcb43e9a8c 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3480,3475,3525,3435,139942,486183605,00,0.00,N,2,45, 20250219,3435,3310,3435,3290,103225,350710555,00,0.00,N,2,160, 20250218,3275,3225,3280,3205,71512,231896950,00,0.00,N,2,55, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index dd0ac03bedeb..4f948e655db1 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6530,5480,6670,5350,3984365,24676929540,00,0.00,N,2,1300, 20250219,5230,5390,5480,5100,397241,2083822540,00,0.00,N,5,-270, 20250218,5500,6000,6180,5340,2475133,14330259080,00,0.00,N,2,615, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 8883607bdd3b..45f17d146b44 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11200,11340,11460,11130,24020,271359450,00,0.00,N,5,-140, 20250219,11340,10920,11460,10920,40964,463252610,00,0.00,N,2,420, 20250218,10920,10990,10990,10780,18796,204296210,00,0.00,N,5,-70, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 72bf71777919..75091d45a7c5 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16590,16530,17660,15570,2531037,42516684180,00,0.00,N,2,70, 20250219,16520,16610,18800,16060,4036508,70386618490,00,0.00,N,2,10, 20250218,16510,16600,16900,16310,751555,12460092330,00,0.00,N,2,200, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 74f772efa031..7ee1ac658bb8 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4310,4320,4495,4230,156663,681261125,00,0.00,N,5,-10, 20250219,4320,4420,4600,4310,181416,799639705,00,0.00,N,5,-95, 20250218,4415,4185,4470,4180,254217,1107446025,00,0.00,N,2,230, diff --git a/433530/day/candle-day-250.csv b/433530/day/candle-day-250.csv index a02df0ee75a0..7235b27f554c 100644 --- a/433530/day/candle-day-250.csv +++ b/433530/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2215,2215,2215,2215,0,0,00,0.00,Y,3,0, +20250224,2215,2215,2215,2215,0,0,00,0.00,Y,3,0, +20250221,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, +20250220,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, 20250219,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, -20250218,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, -20250217,2215,2215,2215,2215,0,0,00,0.00,Y,0,0, +20250218,2215,2215,2215,2215,0,0,00,0.00,N,0,0, +20250217,2215,2215,2215,2215,0,0,00,0.00,N,0,0, 20250214,2215,2215,2215,2215,0,0,00,0.00,N,0,0, 20250213,2215,2195,2225,2180,185989,410007825,00,0.00,N,2,35, 20250212,2180,2180,2210,2160,192821,422358775,00,0.00,N,2,25, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 600d5cd871ad..bae0899e05c1 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5930,5960,5960,5650,131,743720,00,0.00,N,2,10, 20250219,5920,5960,5960,5700,1017,5912500,00,0.00,N,5,-10, 20250218,5930,5970,5970,5600,157,914870,00,0.00,N,5,-40, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index f53294907e17..be8c23ed27a4 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4690,4935,5130,4690,589809,2894724145,00,0.00,N,5,-200, 20250219,4890,5190,5190,4860,651347,3250697730,00,0.00,N,5,-240, 20250218,5130,4875,5690,4865,7130620,38492136465,00,0.00,N,2,260, diff --git a/435380/day/candle-day-250.csv b/435380/day/candle-day-250.csv index c29a5bcbaa1f..d9f8b328e880 100644 --- a/435380/day/candle-day-250.csv +++ b/435380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2110,2115,2115,2110,841,1778660,00,0.00,N,3,0, 20250219,2110,2110,2115,2110,3175,6699255,00,0.00,N,3,0, 20250218,2110,2105,2110,2105,17856,37666940,00,0.00,N,3,0, diff --git a/435620/day/candle-day-250.csv b/435620/day/candle-day-250.csv index 83ef67b71f2e..a84c0cd9a176 100644 --- a/435620/day/candle-day-250.csv +++ b/435620/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10570,10560,10580,10560,58955,622599460,00,0.00,N,5,-10, 20250219,10580,10560,10580,10550,24515,258875240,00,0.00,N,2,20, 20250218,10560,10520,10560,10520,18590,196016520,00,0.00,N,2,20, diff --git a/435870/day/candle-day-250.csv b/435870/day/candle-day-250.csv index 7136c2d38a5d..7a99952f7164 100644 --- a/435870/day/candle-day-250.csv +++ b/435870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2110,2110,2115,2110,2651,5594125,00,0.00,N,3,0, 20250219,2110,2110,2115,2110,4729,9998195,00,0.00,N,3,0, 20250218,2110,2110,2110,2100,10285,21682765,00,0.00,N,2,5, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index f73c89fac2a1..0bc99d82e63e 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12700,13340,13490,12510,741921,9540200250,00,0.00,N,5,-560, 20250219,13260,14010,14080,13210,1210254,16371711340,00,0.00,N,5,-890, 20250218,14150,13900,14930,13780,4619913,66659027590,00,0.00,N,2,650, diff --git a/437780/day/candle-day-250.csv b/437780/day/candle-day-250.csv index dd013b806ac3..a2e8686e188a 100644 --- a/437780/day/candle-day-250.csv +++ b/437780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2120,2120,2120,2115,7370,15600315,00,0.00,N,3,0, 20250219,2120,2115,2120,2115,10971,23203710,00,0.00,N,3,0, 20250218,2120,2120,2120,2110,7331,15503635,00,0.00,N,2,5, diff --git a/438580/day/candle-day-250.csv b/438580/day/candle-day-250.csv index fa28aef01806..8f4d05bd3a30 100644 --- a/438580/day/candle-day-250.csv +++ b/438580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2125,2145,2145,2120,749,1597600,00,0.00,N,5,-10, 20250219,2135,2145,2145,2125,176,375585,00,0.00,N,2,10, 20250218,2125,2145,2145,2120,30,63775,00,0.00,N,3,0, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 1cba0aebbd0a..9ba7ff56ad84 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5130,5350,5350,4750,1008076,5071986695,00,0.00,N,5,-370, 20250219,5500,6180,6510,5350,5155331,30979625420,00,0.00,N,2,170, 20250218,5330,5330,5330,5330,217837,1161071210,00,0.00,N,1,1225, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 4c2eb64eba6e..cbb342e2f069 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17450,17510,19100,17100,3199233,58212693650,00,0.00,N,2,850, 20250219,16600,16450,16920,16400,130293,2164064130,00,0.00,N,2,160, 20250218,16440,16590,16660,16360,81450,1341566160,00,0.00,N,5,-90, diff --git a/439250/day/candle-day-250.csv b/439250/day/candle-day-250.csv index 18c7e89c08b6..deceeac0a1f0 100644 --- a/439250/day/candle-day-250.csv +++ b/439250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10560,10560,10570,10560,57276,604859580,00,0.00,N,3,0, 20250219,10560,10540,10560,10540,1387,14626360,00,0.00,N,2,20, 20250218,10540,10520,10550,10520,14591,153746170,00,0.00,N,2,20, diff --git a/439410/day/candle-day-250.csv b/439410/day/candle-day-250.csv index 964e3b411c8b..4b6f0201b499 100644 --- a/439410/day/candle-day-250.csv +++ b/439410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2120,2115,2125,2115,2038,4320405,00,0.00,N,2,5, 20250219,2115,2115,2120,2115,1915,4050230,00,0.00,N,3,0, 20250218,2115,2115,2120,2115,16811,35555320,00,0.00,N,2,5, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index ea007e3f9d3f..19b8f2a17052 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11230,11250,11500,11200,95180,1076173490,00,0.00,N,5,-10, 20250219,11240,11220,11340,11090,85060,953962500,00,0.00,N,2,20, 20250218,11220,10990,11280,10870,103792,1150979880,00,0.00,N,2,230, diff --git a/439730/day/candle-day-250.csv b/439730/day/candle-day-250.csv index 25ce6a305709..31e1235a2166 100644 --- a/439730/day/candle-day-250.csv +++ b/439730/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20250224,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20250221,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250220,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, 20250219,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250218,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, -20250217,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250218,2150,2150,2150,2150,0,0,00,0.00,N,0,0, +20250217,2150,2150,2150,2150,0,0,00,0.00,N,0,0, 20250214,2150,2150,2150,2150,0,0,00,0.00,N,0,0, 20250213,2150,2150,2150,2150,0,0,00,0.00,N,0,0, 20250212,2150,2150,2150,2150,0,0,00,0.00,N,0,0, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 41ae8f6c38f1..5abbaed97aec 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17400,17720,17920,17300,389770,6821249020,00,0.00,N,5,-330, 20250219,17730,16060,19270,16050,2050288,36829299860,00,0.00,N,2,1680, 20250218,16050,16280,16390,15550,274409,4362732890,00,0.00,N,2,330, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index 9fc7952ecb78..90ba1a3b93fe 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1803,1790,1807,1775,49908,89527914,00,0.00,N,2,13, 20250219,1790,1803,1807,1760,91774,163627341,00,0.00,N,5,-13, 20250218,1803,1714,1840,1706,375174,671690615,00,0.00,N,2,89, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index a3c4d1c0a07a..349175f72328 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8790,8400,8880,8120,447616,3803298810,00,0.00,N,2,310, 20250219,8480,7600,8640,7570,787846,6422834570,00,0.00,N,2,920, 20250218,7560,7610,7640,7390,60808,455245600,00,0.00,N,5,-100, diff --git a/440790/day/candle-day-250.csv b/440790/day/candle-day-250.csv index ae7e9a164e31..0f64d25c3ae0 100644 --- a/440790/day/candle-day-250.csv +++ b/440790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2160,2160,2165,2155,7560,16317905,00,0.00,N,2,15, 20250219,2145,2155,2155,2145,8586,18430130,00,0.00,N,5,-5, 20250218,2150,2150,2160,2150,7894,17007800,00,0.00,N,2,10, diff --git a/440820/day/candle-day-250.csv b/440820/day/candle-day-250.csv index ed7c9e85ec6a..faf6a34679a8 100644 --- a/440820/day/candle-day-250.csv +++ b/440820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2120,2110,2120,2110,5868,12404835,00,0.00,N,2,15, 20250219,2105,2105,2110,2105,3675,7748380,00,0.00,N,5,-5, 20250218,2110,2110,2110,2110,10,21100,00,0.00,N,2,5, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index f7e8eeef31eb..a1f176c2d01d 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5850,5950,5960,5770,138006,804637510,00,0.00,N,5,-100, 20250219,5950,5910,6050,5800,171002,1012503470,00,0.00,N,5,-10, 20250218,5960,6040,6110,5900,143337,857749980,00,0.00,N,5,-100, diff --git a/442130/day/candle-day-250.csv b/442130/day/candle-day-250.csv index c351c78809c1..45aa3faa80b8 100644 --- a/442130/day/candle-day-250.csv +++ b/442130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2130,2130,2130,2115,3682,7804645,00,0.00,N,2,5, 20250219,2125,2135,2135,2110,66904,141358895,00,0.00,N,3,0, 20250218,2125,2125,2130,2110,6295,13371180,00,0.00,N,3,0, diff --git a/442310/day/candle-day-250.csv b/442310/day/candle-day-250.csv index 88f3707d3eb9..ddb90379229e 100644 --- a/442310/day/candle-day-250.csv +++ b/442310/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2160,2170,2170,2145,261,563775,00,0.00,N,2,15, 20250219,2145,2180,2180,2145,2353,5051590,00,0.00,N,5,-15, 20250218,2160,2185,2185,2150,3147,6852100,00,0.00,N,2,15, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 48f022a75341..2c74083040ee 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2170,2185,2185,2165,1293,2812435,00,0.00,N,5,-5, 20250219,2175,2195,2195,2165,2415,5238855,00,0.00,N,3,0, 20250218,2175,2165,2190,2165,1418,3072185,00,0.00,N,3,0, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 31c138f719bf..3c4ddd89cbfc 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10210,10190,10210,10190,31629,322510090,00,0.00,N,2,10, 20250219,10200,10170,10220,10170,11581,117990840,00,0.00,N,2,20, 20250218,10180,10130,10180,10130,11244,114164820,00,0.00,N,2,40, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 4ae268cc7c69..60fe6a830772 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,145600,153000,153000,145600,2622409,386889038200,00,0.00,N,5,-16900, 20250219,162500,156300,164800,155000,190439,30623610800,00,0.00,N,2,7000, 20250218,155500,158900,159000,155200,108671,17058887400,00,0.00,N,5,-3400, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 87a760892d21..2df0494e0872 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13230,13420,13510,12940,58564,773274960,00,0.00,N,5,-190, 20250219,13420,13550,13560,12830,98837,1302828530,00,0.00,N,5,-120, 20250218,13540,13570,13750,13340,63191,853357010,00,0.00,N,5,-10, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 6a511756d509..8b6d50ecf78b 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9860,10590,10700,9840,687465,7023412660,00,0.00,N,5,-460, 20250219,10320,10740,10970,10300,649422,6875368930,00,0.00,N,5,-400, 20250218,10720,10700,11050,10650,1053699,11411719890,00,0.00,N,2,20, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 0850af83e562..bf2eed3cd47b 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2030,2030,2030,2025,5535,11215345,00,0.00,N,3,0, 20250219,2030,2030,2030,2025,21141,42862330,00,0.00,N,3,0, 20250218,2030,2020,2030,2020,2595,5242780,00,0.00,N,3,0, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index 5cf626e98fb9..3f338df3290c 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,37250,38500,38500,36750,185091,6930563500,00,0.00,N,5,-1050, 20250219,38300,39300,39300,38300,259634,10062907300,00,0.00,N,5,-400, 20250218,38700,39300,39300,38100,183253,7074075650,00,0.00,N,2,50, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index 0e4005758839..d3d0cd5156a6 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6440,6740,6740,6440,56054,368415610,00,0.00,N,5,-310, 20250219,6750,6630,6900,6600,104007,702767530,00,0.00,N,2,200, 20250218,6550,6610,6610,6490,28013,183141080,00,0.00,N,2,10, diff --git a/445360/day/candle-day-250.csv b/445360/day/candle-day-250.csv index dfa6196a74b6..e122feccc36d 100644 --- a/445360/day/candle-day-250.csv +++ b/445360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2105,2115,2115,2105,15002,31679230,00,0.00,N,5,-10, 20250219,2115,2120,2120,2105,13147,27681235,00,0.00,N,3,0, 20250218,2115,2100,2125,2095,8388,17632620,00,0.00,N,3,0, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index 8566af4969ba..8303ffc12849 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15450,15400,15880,15080,195215,3027970280,00,0.00,N,2,330, 20250219,15120,15660,15660,14990,149109,2262334950,00,0.00,N,5,-430, 20250218,15550,15110,15650,14900,254562,3892168630,00,0.00,N,2,350, diff --git a/445970/day/candle-day-250.csv b/445970/day/candle-day-250.csv index 4886a85584c5..8b1dc76ae0e1 100644 --- a/445970/day/candle-day-250.csv +++ b/445970/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2170,2160,2170,2160,10822,23428715,00,0.00,N,2,10, 20250219,2160,2155,2170,2155,5252,11351745,00,0.00,N,5,-10, 20250218,2170,2175,2180,2165,1107,2409685,00,0.00,N,3,0, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index cc5f6b4c5ee1..8ab18b83534b 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3820,3810,3925,3760,20169,76917855,00,0.00,N,2,10, 20250219,3810,3660,3835,3660,65084,245468035,00,0.00,N,2,150, 20250218,3660,3635,3675,3625,10045,36593245,00,0.00,N,2,25, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 7259fd8e47bd..e9ac45c046af 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2080,2080,2090,2080,3903,8132660,00,0.00,N,2,5, 20250219,2075,2060,2080,2060,18756,38958935,00,0.00,N,2,10, 20250218,2065,2070,2070,2065,90,185855,00,0.00,N,5,-5, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 49f0aab3f316..754b7e8e3108 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250224,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250221,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250220,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, 20250219,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250218,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250217,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250218,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250217,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250214,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250213,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250212,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 2e772c4221ef..a3e41a508b90 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12390,11520,12470,11520,5,61160,00,0.00,N,2,740, 20250219,11650,11650,11940,11650,162,1887980,00,0.00,N,3,0, 20250218,11650,12000,12990,11560,358,4342180,00,0.00,N,5,-1340, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index ed5ad4fa5a2d..1bd062a4d266 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3640,3520,3715,3510,602649,2193722065,00,0.00,N,2,70, 20250219,3570,3215,4000,3215,4607163,17215980630,00,0.00,N,2,390, 20250218,3180,3200,3295,3100,63419,202961970,00,0.00,N,5,-50, diff --git a/446600/day/candle-day-250.csv b/446600/day/candle-day-250.csv index 5e0a2ea31157..04f0f1c6ced3 100644 --- a/446600/day/candle-day-250.csv +++ b/446600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,15000,2000,15000,2000,12,137050,00,0.00,N,2,4020, +20250221,10980,14000,14000,10010,8,88010,00,0.00,N,5,-13970, 20250220,24950,25000,25000,10010,9,134960,00,0.00,N,5,-5050, 20250219,30000,18010,30000,18010,10,263980,00,0.00,N,2,350, 20250218,29650,29650,29650,29650,0,0,00,0.00,N,3,0, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index f232dfa0f3b3..b31ed67c1433 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2100,2100,2100,2080,136,284185,00,0.00,N,2,10, 20250219,2090,2100,2100,2080,2527,5270690,00,0.00,N,5,-10, 20250218,2100,2100,2100,2080,1102,2300110,00,0.00,N,2,5, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index 62d688089d94..c8c62a8ff156 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250224,2130,2130,2130,2130,0,0,00,0.00,Y,3,0, +20250221,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250220,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, 20250219,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250218,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, -20250217,2130,2130,2130,2130,0,0,00,0.00,Y,0,0, +20250218,2130,2130,2130,2130,0,0,00,0.00,N,0,0, +20250217,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250214,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250213,2130,2130,2130,2130,0,0,00,0.00,N,0,0, 20250212,2130,2130,2130,2130,0,0,00,0.00,N,0,0, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index 36660b7cbcaa..b33978306a7c 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3245,3290,3290,2780,50,152085,00,0.00,N,5,-15, 20250219,3260,3390,3390,2720,1041,2853380,00,0.00,N,2,65, 20250218,3195,3310,3310,2525,53,167030,00,0.00,N,2,305, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 218c3408cacc..3bbb1876353b 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21200,21000,21600,20700,42593,900625000,00,0.00,N,2,450, 20250219,20750,21000,21100,20400,25341,525074700,00,0.00,N,5,-150, 20250218,20900,21300,21300,20700,21451,447560650,00,0.00,N,5,-200, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 942f9e285cae..5a875182cecb 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2110,2110,2110,2110,1,2110,00,0.00,N,2,35, 20250219,2075,2095,2095,2075,760,1583290,00,0.00,N,5,-10, 20250218,2085,2085,2085,2080,277,577520,00,0.00,N,2,20, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index dbfddb869eb0..0a806c024277 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,19160,19100,19470,18250,160471,3035912740,00,0.00,N,2,20, 20250219,19140,19880,19900,19090,142321,2765834640,00,0.00,N,5,-570, 20250218,19710,19160,20450,19160,476612,9449136670,00,0.00,N,2,920, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index f06d61fb1c91..76cc8035d8b2 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4555,4530,4560,4530,39333,178691340,00,0.00,N,2,25, 20250219,4530,4525,4560,4510,49172,222755740,00,0.00,N,2,15, 20250218,4515,4450,4515,4445,29245,130667375,00,0.00,N,2,65, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index cf318d1e43fd..beb6b119f634 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10270,10260,10280,10260,6731,69153110,00,0.00,N,5,-10, 20250219,10280,10230,10280,10230,15957,163551910,00,0.00,N,2,40, 20250218,10240,10210,10240,10210,16947,173258170,00,0.00,N,2,20, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index 2e11838781b8..b5030f0cd327 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2200,2195,2205,2160,1712,3756735,00,0.00,N,2,10, 20250219,2190,2190,2190,2160,1103,2405300,00,0.00,N,3,0, 20250218,2190,2190,2200,2160,1118,2432660,00,0.00,N,5,-10, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index 23c5786dbc8d..a13d0b2fb61f 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2250,2250,2250,2250,3,6750,00,0.00,N,3,0, 20250219,2250,2185,2250,2180,83,182700,00,0.00,N,2,65, 20250218,2185,2185,2185,2185,1,2185,00,0.00,N,3,0, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index d1b62279d84b..c87b1b23ea2b 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2145,2135,2150,2135,1599,3427970,00,0.00,N,3,0, 20250219,2145,2160,2160,2135,2415,5175210,00,0.00,N,5,-5, 20250218,2150,2165,2165,2140,1531,3288265,00,0.00,N,3,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 4b48be7497fe..0ae16123003f 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21950,21950,21950,21950,100,2195000,00,0.00,N,5,-650, 20250219,22600,21950,23200,21350,1239,27473450,00,0.00,N,2,1250, 20250218,21350,21350,21350,21350,101,2156350,00,0.00,N,5,-600, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 10774675185e..1eb42c8145f0 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2055,2050,2055,2050,36281,74501455,00,0.00,N,3,0, 20250219,2055,2050,2060,2050,11101,22807565,00,0.00,N,3,0, 20250218,2055,2045,2055,2040,26295,53740925,00,0.00,N,2,10, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index eec45b559bfc..700a38df2a07 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2070,2065,2070,2065,4770,9850565,00,0.00,N,2,5, 20250219,2065,2065,2065,2060,10227,21068205,00,0.00,N,3,0, 20250218,2065,2065,2065,2060,3113,6427465,00,0.00,N,3,0, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index 599de6f369f0..d9ad931c2829 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,94300,92000,98500,91400,1990592,190194060800,00,0.00,N,2,1300, 20250219,93000,81700,95500,81200,3916274,354408864400,00,0.00,N,2,11300, 20250218,81700,83900,85400,80800,1047230,86952199600,00,0.00,N,5,-1800, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 1864b4f47645..423fdf6a2012 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2635,2680,2715,2620,617070,1637890845,00,0.00,N,5,-65, 20250219,2700,2740,2765,2670,398107,1078702525,00,0.00,N,5,-40, 20250218,2740,2775,2825,2715,325870,898963800,00,0.00,N,5,-35, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index ebc6f9022618..b2ad8ccc6dc2 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9640,10600,10600,9610,277485,2775121080,00,0.00,N,5,-970, 20250219,10610,10300,11050,10300,340327,3638391350,00,0.00,N,5,-350, 20250218,10960,10830,10970,10400,348518,3701207290,00,0.00,N,2,50, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index b53152933f55..093e7172d1d7 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4700,4825,5240,4700,2001487,10029562640,00,0.00,N,5,-45, 20250219,4745,4955,4970,4740,368257,1772385055,00,0.00,N,5,-210, 20250218,4955,4955,5030,4910,420433,2090224610,00,0.00,N,5,-45, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index e53798d693d9..220d810040d3 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2040,2040,2045,2040,1759,3588375,00,0.00,N,3,0, 20250219,2040,2040,2040,2035,777,1584860,00,0.00,N,3,0, 20250218,2040,2035,2040,2030,575,1172700,00,0.00,N,2,5, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 3800d008dfa1..13683e88257e 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8710,8990,9310,8510,1058528,9507872950,00,0.00,N,5,-220, 20250219,8930,9500,9530,8750,1458576,13174691580,00,0.00,N,5,-690, 20250218,9620,10850,10890,9510,4085921,41671414570,00,0.00,N,5,-100, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index d365d3adfb22..6e40cfcd911e 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10900,11490,11540,10900,121499,1342822320,00,0.00,N,5,-590, 20250219,11490,11550,11720,11370,133129,1532920080,00,0.00,N,2,140, 20250218,11350,11430,11630,11210,85957,974447110,00,0.00,N,2,60, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index 08277c41f269..c78abd7cb02d 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9510,10180,10290,9480,1210397,11958922530,00,0.00,N,2,220, 20250219,9290,9190,9340,9160,72316,669476830,00,0.00,N,2,100, 20250218,9190,9200,9270,9120,52871,485253580,00,0.00,N,5,-10, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index c8fc869cc2f6..0ec7152597a8 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2025,2015,2025,2015,7907,15969705,00,0.00,N,2,5, 20250219,2020,2020,2025,2015,8961,18084505,00,0.00,N,3,0, 20250218,2020,2010,2020,2010,4762,9585755,00,0.00,N,3,0, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index a37bfd5d78a2..eb8931d6affd 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11680,12100,12120,11670,149137,1762318210,00,0.00,N,5,-420, 20250219,12100,12550,12590,11950,182113,2221343000,00,0.00,N,5,-320, 20250218,12420,12450,12460,12110,165843,2036050050,00,0.00,N,5,-30, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index b859fa609652..8591a64d397b 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3565,3520,3610,3500,935555,3325058430,00,0.00,N,2,35, 20250219,3530,3510,3530,3505,623089,2193589890,00,0.00,N,2,15, 20250218,3515,3500,3515,3455,334354,1169701265,00,0.00,N,2,35, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index dc9b9a7123f1..502d8c3ea927 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6840,7000,7000,6620,111550,753916910,00,0.00,N,5,-90, 20250219,6930,6920,7100,6810,124917,868801100,00,0.00,N,5,-50, 20250218,6980,7150,7300,6980,155739,1103754500,00,0.00,N,5,-40, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index 7c4742d587b4..1cc8f36417ad 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6010,6430,6440,6010,2309973,14319675040,00,0.00,N,5,-650, 20250219,6660,6080,6890,6020,17197164,112448491910,00,0.00,N,2,580, 20250218,6080,6020,6130,5930,1702500,10280212110,00,0.00,N,5,-30, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index e9b9107704ab..1686c034226e 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4490,4615,4695,4490,105781,484880435,00,0.00,N,5,-155, 20250219,4645,4495,4680,4365,200965,916381120,00,0.00,N,2,230, 20250218,4415,4385,4455,4350,58887,258688905,00,0.00,N,2,5, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index 9d685d762fe1..a653c1297fcb 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1281,1311,1311,1278,1465929,1889374459,00,0.00,N,5,-30, 20250219,1311,1334,1335,1308,1489475,1959862547,00,0.00,N,5,-23, 20250218,1334,1339,1358,1307,2344591,3115814413,00,0.00,N,5,-6, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index b00d8693c946..5a040c564b93 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,7240,7440,7560,7240,135164,992171080,00,0.00,N,5,-180, 20250219,7420,7320,7630,7280,312125,2337854860,00,0.00,N,2,150, 20250218,7270,7260,7270,7070,134957,970686610,00,0.00,N,5,-20, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index 06cf522473e4..bfdc7461f80f 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2880,3030,3285,2860,994083,3024465850,00,0.00,N,5,-125, 20250219,3005,2895,3070,2855,672376,1994728410,00,0.00,N,2,65, 20250218,2940,2585,2945,2585,1232808,3445892255,00,0.00,N,2,340, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 8fd1f54782a0..26bf0390265c 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9700,9640,10080,9450,41945,410600090,00,0.00,N,2,130, 20250219,9570,9300,9650,9210,34126,322192320,00,0.00,N,2,270, 20250218,9300,9200,9420,9160,18482,170072500,00,0.00,N,2,40, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 17cf0dde881a..11743942061c 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16940,18700,18720,16850,240371,4214864940,00,0.00,N,5,-1760, 20250219,18700,18730,19320,18340,257573,4855725580,00,0.00,N,5,-90, 20250218,18790,18910,19340,18550,205399,3890648170,00,0.00,N,5,-220, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index f4ad33ef966f..51c52e42bd20 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12340,12650,13640,11810,7952474,101131775140,00,0.00,N,5,-1110, 20250219,13450,12880,14390,12880,18906780,260208485630,00,0.00,N,2,680, 20250218,12770,11210,13250,10830,26140408,319074880270,00,0.00,N,2,1470, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index bbe9ac2410a2..93af43edf5c4 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2010,2000,2010,2000,10220,20541270,00,0.00,N,2,5, 20250219,2005,2005,2005,1998,13561,27120850,00,0.00,N,3,0, 20250218,2005,1999,2005,1997,3260,6533739,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 526a29dcca38..e1982f35469d 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1991,1988,1992,1988,49644,98823822,00,0.00,N,2,3, 20250219,1988,1983,1990,1983,103281,205208230,00,0.00,N,2,6, 20250218,1982,1980,1984,1980,35307,69941471,00,0.00,N,2,2, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index b3bf5ea8f555..e3bfd87bf4bc 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13640,13600,13710,13560,71064,967722870,00,0.00,N,2,110, 20250219,13530,13540,13560,13450,20553,277379760,00,0.00,N,2,30, 20250218,13500,13520,13520,13420,30129,405697080,00,0.00,N,2,20, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 8d131ce8ac90..9871332347c6 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17140,17700,17890,17080,62697,1087771290,00,0.00,N,5,-560, 20250219,17700,17400,17900,17360,77697,1373464340,00,0.00,N,2,330, 20250218,17370,17440,17440,17050,42808,737445210,00,0.00,N,2,60, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index 9fc3d104906e..ae16f303a147 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18330,18550,18810,18300,19244,356327320,00,0.00,N,2,150, 20250219,18180,18650,18990,18010,37007,673186050,00,0.00,N,5,-470, 20250218,18650,18400,18950,18080,14484,267715080,00,0.00,N,2,470, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index b4043de30a4a..861a4eb1263a 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2080,2085,2085,2065,863,1786280,00,0.00,N,2,5, 20250219,2075,2090,2090,2075,3308,6888600,00,0.00,N,5,-10, 20250218,2085,2085,2085,2075,149,309425,00,0.00,N,2,10, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 061c010c7a88..6fb2055ae226 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2020,2020,2020,2015,9631,19451895,00,0.00,N,3,0, 20250219,2020,2020,2025,2020,16456,33242620,00,0.00,N,2,10, 20250218,2010,2020,2020,2010,3289,6619505,00,0.00,N,5,-10, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index d5a74d9327f7..2d08f04e7f86 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,71300,73700,74900,70900,715802,51891044300,00,0.00,N,5,-2800, 20250219,74100,76000,76300,72800,1262379,93964779700,00,0.00,N,5,-2200, 20250218,76300,69800,77000,69100,3720345,279167468100,00,0.00,N,2,7100, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index d7a262a50cbb..e2241fb9e578 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2115,2125,2125,2105,3532,7483650,00,0.00,N,5,-5, 20250219,2120,2120,2125,2110,2292,4851110,00,0.00,N,2,5, 20250218,2115,2125,2125,2100,1272,2679695,00,0.00,N,5,-10, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index 462f960b9cb5..961596dab696 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250224,2010,2010,2010,2010,0,0,00,0.00,Y,3,0, +20250221,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250220,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, 20250219,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250218,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, -20250217,2010,2010,2010,2010,0,0,00,0.00,Y,0,0, +20250218,2010,2010,2010,2010,0,0,00,0.00,N,0,0, +20250217,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250214,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250213,2010,2010,2010,2010,0,0,00,0.00,N,0,0, 20250212,2010,2010,2010,2010,0,0,00,0.00,N,0,0, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index f6922088fe5d..3f7bbd4b2eed 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,28700,29650,29900,28700,239140,6946782650,00,0.00,N,5,-1250, 20250219,29950,30800,30850,29700,303208,9113882250,00,0.00,N,5,-600, 20250218,30550,29300,31650,28850,968483,29516024300,00,0.00,N,2,1400, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 04233f4c075a..459dc9af84e6 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2055,2040,2055,2040,2660,5462115,00,0.00,N,2,15, 20250219,2040,2035,2050,2035,21100,42940625,00,0.00,N,3,0, 20250218,2040,2035,2055,2025,9673,19645320,00,0.00,N,5,-10, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index ececd9af65a6..9bca827c9e60 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9070,9460,9620,8920,838687,7780526510,00,0.00,N,2,70, 20250219,9000,8990,9150,8820,368048,3296670220,00,0.00,N,5,-240, 20250218,9240,9410,9510,9170,408949,3810345790,00,0.00,N,2,110, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index f16cd87d3230..c0d18b80f5cd 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,65400,67100,67100,65300,65410,4327878600,00,0.00,N,5,-1000, 20250219,66400,65400,66900,64300,116945,7708079300,00,0.00,N,2,1400, 20250218,65000,62700,65200,62600,111318,7126088900,00,0.00,N,2,2900, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index a0a304bc829c..9052c47b8c10 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18100,18860,18900,17790,337873,6184310200,00,0.00,N,5,-570, 20250219,18670,18870,19000,18400,500708,9334815810,00,0.00,N,2,340, 20250218,18330,18040,18910,17950,745398,13721180460,00,0.00,N,2,490, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index a0d77e93fdd7..5be2020a7351 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250221,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250220,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, 20250219,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250218,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, -20250217,16800,16800,16800,16800,0,0,00,0.00,Y,3,0, +20250218,16800,16800,16800,16800,0,0,00,0.00,N,3,0, +20250217,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250214,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250213,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20250212,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/day/candle-day-250.csv b/456440/day/candle-day-250.csv index 04b27ef37dfb..5a9d73fb25de 100644 --- a/456440/day/candle-day-250.csv +++ b/456440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2090,2085,2100,2080,7099,14804395,00,0.00,N,2,5, 20250219,2085,2080,2100,2080,16956,35344210,00,0.00,N,3,0, 20250218,2085,2120,2120,2085,24013,50339115,00,0.00,N,5,-15, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 0c7ee75b6a7e..3c876477ed84 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2130,2140,2140,2115,507,1073720,00,0.00,N,2,10, 20250219,2120,2135,2150,2110,21875,46500140,00,0.00,N,5,-15, 20250218,2135,2140,2140,2125,38,81045,00,0.00,N,2,5, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index f53ffe4938d1..42e75435dfe2 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,12510,13290,13300,12500,2225,29189830,00,0.00,N,5,-490, 20250219,13000,13250,13950,12250,5348,68960510,00,0.00,N,5,-530, 20250218,13530,12650,14480,12650,13439,182409080,00,0.00,N,2,880, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index e9733704d418..a4eda42c9e5f 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,15130,15130,15130,15130,12,181560,00,0.00,N,4,-2670, +20250224,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, +20250221,15130,15130,15130,15130,0,0,00,0.00,Y,3,0, +20250220,15130,15130,15130,15130,12,181560,00,0.00,Y,4,-2670, 20250219,17800,17800,17800,17800,0,0,00,0.00,N,3,-200, 20250218,18000,18000,18000,18000,0,0,00,0.00,N,3,0, -20250217,18000,18000,18000,18000,0,0,00,0.00,Y,3,0, +20250217,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250214,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250213,18000,18000,18000,18000,0,0,00,0.00,N,3,0, 20250212,18000,18000,18000,18000,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index f37db38f722f..d04c047ebbfa 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,49550,50000,53100,49550,1056214,53728683250,00,0.00,N,5,-1250, 20250219,50800,50500,51600,48950,857722,43179356550,00,0.00,N,2,1050, 20250218,49750,47700,51500,46950,1304831,64848425300,00,0.00,N,2,1800, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 46f18508eec1..72868a4bf36a 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10330,10660,10770,10330,131676,1385999840,00,0.00,N,5,-310, 20250219,10640,10950,11080,10550,157516,1701568660,00,0.00,N,5,-170, 20250218,10810,10880,10900,10600,118536,1272475120,00,0.00,N,2,70, diff --git a/457390/day/candle-day-250.csv b/457390/day/candle-day-250.csv index f9e0a2bcd4d9..59cb5cce51b3 100644 --- a/457390/day/candle-day-250.csv +++ b/457390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2680,2745,2770,2650,99911,267209885,00,0.00,N,5,-65, 20250219,2745,2795,2820,2710,76673,211244550,00,0.00,N,5,-40, 20250218,2785,2870,2885,2730,266380,744706885,00,0.00,N,5,-70, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 9f0a5e47a461..63d4dde56b1a 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20400,21150,21150,20300,218614,4508985350,00,0.00,N,5,-800, 20250219,21200,21950,21950,20850,267619,5703224950,00,0.00,N,5,-400, 20250218,21600,21850,22300,21300,647871,14117245200,00,0.00,N,2,350, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 014a07876f0c..c5fb6415de33 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,4310,4550,4550,4310,308420,1351316620,00,0.00,N,5,-160, 20250219,4470,4800,4810,4410,1292067,5927071470,00,0.00,N,5,-170, 20250218,4640,4005,4685,3960,2399752,10614708845,00,0.00,N,2,595, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 6c814ade1c70..0a10f1605c9b 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250224,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250221,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250220,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250219,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250218,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250217,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250218,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250217,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250214,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250213,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250212,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index a206fb415f09..cffbdc308cb3 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2095,2085,2095,2075,2141,4469080,00,0.00,N,2,10, 20250219,2085,2085,2090,2080,5737,11963475,00,0.00,N,3,0, 20250218,2085,2065,2090,2065,32,66635,00,0.00,N,2,5, diff --git a/458320/day/candle-day-250.csv b/458320/day/candle-day-250.csv index db713e32035e..b07d93450aa2 100644 --- a/458320/day/candle-day-250.csv +++ b/458320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2740,2775,2780,2725,38102,104770790,00,0.00,N,5,-20, 20250219,2760,2710,2760,2710,54333,148713240,00,0.00,N,2,30, 20250218,2730,2685,2750,2650,52980,142387065,00,0.00,N,2,80, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index b0c2a702562d..1958eeaa33f6 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2130,2135,2135,2120,1399,2970640,00,0.00,N,3,0, 20250219,2130,2140,2140,2120,415,880685,00,0.00,N,2,10, 20250218,2120,2135,2135,2120,8437,17926805,00,0.00,N,5,-10, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index a9d87e608aab..a2e8e83ef401 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16750,17350,17500,16700,90248,1546458400,00,0.00,N,5,-430, 20250219,17180,16450,17690,16450,203392,3506791320,00,0.00,N,2,660, 20250218,16520,16650,16650,16310,33295,547887230,00,0.00,N,2,40, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index f75cd5a57229..4d4f129a4d80 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14020,14350,14490,13840,62717,885082640,00,0.00,N,5,-330, 20250219,14350,14310,14630,14170,122808,1763549090,00,0.00,N,2,70, 20250218,14280,14250,14370,13710,114348,1609178920,00,0.00,N,2,430, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index de4fe89bb65b..e44b7a79a1d3 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8010,8380,8380,8010,134576,1093342270,00,0.00,N,5,-370, 20250219,8380,7960,8450,7940,262004,2164165380,00,0.00,N,2,440, 20250218,7940,7940,8050,7830,90611,720226310,00,0.00,N,3,0, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index dc36adc02253..45332bda3b93 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5310,5380,5670,5240,627022,3433357960,00,0.00,N,5,-110, 20250219,5420,5610,5760,5390,732708,4069574250,00,0.00,N,5,-280, 20250218,5700,5180,6070,5180,4236335,24269500700,00,0.00,N,2,500, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index e7f74e7470f4..3f148d029b3a 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6790,6750,6810,6710,41504,280678900,00,0.00,N,2,40, 20250219,6750,6840,6880,6730,111218,755909280,00,0.00,N,5,-100, 20250218,6850,6710,6900,6670,128150,874043870,00,0.00,N,2,140, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index f593d77db95d..19d33a27c77a 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8590,8460,8650,8390,156303,1337467100,00,0.00,N,2,190, 20250219,8400,8440,8620,8370,139812,1180828750,00,0.00,N,5,-40, 20250218,8440,8330,8470,8290,104091,872323940,00,0.00,N,2,110, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 4dd08d3d615a..23bf8c598885 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,18450,19360,19360,18450,597507,11169840460,00,0.00,N,5,-870, 20250219,19320,19390,19800,18930,1060972,20498981950,00,0.00,N,5,-110, 20250218,19430,19900,20000,19170,790763,15383734500,00,0.00,N,5,-430, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index a9de3f188a9f..5f95b96193e0 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16910,18410,18830,16700,787801,13894116830,00,0.00,N,5,-1140, 20250219,18050,19470,19950,18050,853414,16238744870,00,0.00,N,5,-1600, 20250218,19650,15570,20200,15340,4693064,90829904430,00,0.00,N,2,4080, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 76490e4dc80e..84a30ed1fb5b 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11990,12140,12680,11930,169756,2082051130,00,0.00,N,5,-150, 20250219,12140,12720,12890,12090,188750,2332012090,00,0.00,N,5,-560, 20250218,12700,12600,13130,12380,443654,5647557330,00,0.00,N,2,400, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index 35338aca4146..c8b9fa43e3ba 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13750,13880,13980,13690,38691,535274810,00,0.00,N,5,-120, 20250219,13870,13530,13920,13520,40071,549235080,00,0.00,N,2,340, 20250218,13530,13740,13950,13410,43837,596960170,00,0.00,N,5,-290, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 77e200ac922a..08bd6048d41d 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2015,2000,2020,2000,2792,5612880,00,0.00,N,3,0, 20250219,2015,2015,2020,2015,1222,2462550,00,0.00,N,5,-5, 20250218,2020,2000,2020,2000,98,197695,00,0.00,N,2,5, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index c0a8166c4242..89d5c13a5124 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,20150,20650,20700,19950,123143,2484239440,00,0.00,N,5,-650, 20250219,20800,21800,21800,20500,147418,3082190550,00,0.00,N,5,-950, 20250218,21750,21950,22200,21550,112932,2461004000,00,0.00,N,5,-200, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 578b8ac28a45..9ea12481a166 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8340,8700,8700,8320,45554,384419910,00,0.00,N,5,-260, 20250219,8600,8900,8900,8540,44498,383765310,00,0.00,N,5,-100, 20250218,8700,8590,8720,8480,30590,262818810,00,0.00,N,2,30, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index 60440ae86f8f..e93f8f773d99 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14990,14830,15100,14830,5893,88337400,00,0.00,N,2,120, 20250219,14870,14650,14930,14530,14113,207846090,00,0.00,N,2,130, 20250218,14740,14620,14850,14620,5546,81402860,00,0.00,N,2,30, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 364e1a0461f3..180e8c3d1d17 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,63600,66100,67200,63600,330358,21533117400,00,0.00,N,5,-400, 20250219,64000,62800,64300,62500,237258,15078781400,00,0.00,N,2,1500, 20250218,62500,68600,68600,61800,495137,31925938400,00,0.00,N,5,-6300, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 20a494d67fd2..b0baf9cbe244 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3835,3940,3950,3830,259461,1004320655,00,0.00,N,5,-95, 20250219,3930,4000,4040,3910,343195,1351991055,00,0.00,N,5,-75, 20250218,4005,3920,4055,3920,592566,2370160800,00,0.00,N,2,120, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv new file mode 100644 index 000000000000..a981420d2bfb --- /dev/null +++ b/463480/day/candle-day-250.csv @@ -0,0 +1,4 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, +20250220,17610,16500,17610,14270,56140192,910411776360,00,0.00,N,2,11610, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 4c02bf3ab024..cb29426a7c02 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,13200,14150,14150,13070,1417157,18938274710,00,0.00,N,5,-980, 20250219,14180,14950,14950,14030,1756907,25205853760,00,0.00,N,5,-890, 20250218,15070,14910,15400,14550,2714887,40791836080,00,0.00,N,2,70, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index 2448dcecfa7e..eb281d127735 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14400,14420,14650,14060,115285,1659304310,00,0.00,N,2,220, 20250219,14180,14180,14190,13830,81943,1149048950,00,0.00,N,2,260, 20250218,13920,13750,14240,13500,128318,1786167750,00,0.00,N,2,170, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index bf98065901b4..6b6f4626d713 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2090,2090,2100,2080,1890,3947060,00,0.00,N,2,5, 20250219,2085,2090,2090,2080,1794,3731565,00,0.00,N,2,10, 20250218,2075,2090,2090,2065,1638,3391480,00,0.00,N,3,0, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index e68dca5939b7..25c03bdce3e6 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5310,5620,5660,5300,1744262,9536657330,00,0.00,N,5,-430, 20250219,5740,5550,5740,5270,3753454,20786994320,00,0.00,N,2,190, 20250218,5550,4990,5980,4980,16721368,94105149930,00,0.00,N,2,580, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index df5517cc07f5..3478c33570b2 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,6000,6400,6930,5950,2422622,15836179030,00,0.00,N,5,-180, 20250219,6180,6060,6230,6000,151522,931692680,00,0.00,N,2,90, 20250218,6090,6200,6230,5960,171031,1035800240,00,0.00,N,5,-110, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index ba4d76f9f8fa..9be6d1f49624 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1981,1981,1986,1981,24966,49502928,00,0.00,N,2,6, 20250219,1975,1981,1984,1975,28541,56581007,00,0.00,N,5,-5, 20250218,1980,1981,1981,1978,2276,4503416,00,0.00,N,2,2, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index eb33338e721d..cb033edfa150 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2105,2105,2105,2085,20329,42436095,00,0.00,N,3,0, 20250219,2105,2100,2105,2095,9026,18954455,00,0.00,N,2,10, 20250218,2095,2110,2110,2095,1000,2095215,00,0.00,N,5,-10, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index 6fe14e3941a1..347fa6e21fe3 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,8790,9200,9490,8700,159763,1445764470,00,0.00,N,5,-360, 20250219,9150,9580,9670,9150,210354,1966417720,00,0.00,N,5,-570, 20250218,9720,9560,9930,9350,648113,6287676900,00,0.00,N,2,320, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index 729d971446a1..22aaccef9c34 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,9240,8760,9430,8750,238888,2173871610,00,0.00,N,2,500, 20250219,8740,8720,8830,8620,66775,582928130,00,0.00,N,2,10, 20250218,8730,8760,9180,8690,96472,852524100,00,0.00,N,5,-50, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 0509d47ce4ae..782154249e0b 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16450,17750,17750,16190,2563219,42803274670,00,0.00,N,5,-1460, 20250219,17910,18260,18260,17270,2678671,47304814510,00,0.00,N,5,-260, 20250218,18170,17720,18900,17110,7075916,129045729810,00,0.00,N,2,590, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index 9c598cceae26..837c59f72579 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,16350,17150,17150,16250,115979,1927038000,00,0.00,N,5,-800, 20250219,17150,16950,17250,16750,84427,1442263920,00,0.00,N,2,190, 20250218,16960,17190,17240,16530,103222,1743686620,00,0.00,N,2,20, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 8bde05feb131..03713acace76 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1994,1992,1994,1985,8524,16978405,00,0.00,N,2,2, 20250219,1992,1990,1992,1987,12101,24061188,00,0.00,N,2,2, 20250218,1990,1990,1992,1988,10946,21772880,00,0.00,N,5,-1, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 4352dc6e634f..bb2929533c1d 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2130,2130,2185,2130,557,1190245,00,0.00,N,3,0, 20250219,2130,2140,2140,2120,6420,13655565,00,0.00,N,5,-15, 20250218,2145,2160,2160,2145,772,1656070,00,0.00,N,2,5, diff --git a/468510/day/candle-day-250.csv b/468510/day/candle-day-250.csv index c58957bdbbee..40bc72d3a8b7 100644 --- a/468510/day/candle-day-250.csv +++ b/468510/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2070,2080,2090,2055,116462,241008555,00,0.00,N,5,-10, 20250219,2080,2045,2090,2035,234934,483862620,00,0.00,N,2,35, 20250218,2045,2040,2045,2030,82617,168475320,00,0.00,N,2,5, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 48087d9417f5..4b31c7e539be 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2085,2085,2085,2080,114,237250,00,0.00,N,3,0, 20250219,2085,2080,2090,2075,35,72830,00,0.00,N,2,5, 20250218,2080,2095,2095,2070,5581,11561000,00,0.00,N,3,0, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index 7a5ba84a0da7..92c7a3b1fba7 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2125,2125,2125,2120,335,711860,00,0.00,N,3,0, 20250219,2125,2130,2130,2115,185,392515,00,0.00,N,3,0, 20250218,2125,2120,2130,2120,333,706160,00,0.00,N,5,-5, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index 8f603e936b81..a0dd9ca4ef4a 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1126,1172,1173,1124,329456,377871011,00,0.00,N,5,-25, 20250219,1151,1120,1185,1103,803382,929337762,00,0.00,N,2,47, 20250218,1104,1091,1128,1088,108236,119575665,00,0.00,N,2,8, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 9892e0031d7e..3eefc7618e60 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2000,2000,2000,1995,1643,3280963,00,0.00,N,3,0, 20250219,2000,2005,2005,1999,9082,18161078,00,0.00,N,3,0, 20250218,2000,2000,2005,2000,8283,16592160,00,0.00,N,5,-10, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 44dd4a0a7300..748e2de81447 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2015,2020,2020,2005,2808,5651755,00,0.00,N,5,-5, 20250219,2020,2025,2025,2015,15736,31710050,00,0.00,N,3,0, 20250218,2020,2030,2030,2015,9530,19213910,00,0.00,N,5,-5, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index 27df475e5f66..ea1e0f81655f 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2145,2125,2150,2125,2360,5044525,00,0.00,N,2,5, 20250219,2140,2125,2145,2125,4155,8857690,00,0.00,N,3,0, 20250218,2140,2135,2140,2130,1107,2363230,00,0.00,N,3,0, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index ee489f8847d2..5af254c2c037 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5430,5510,5560,5420,56090,306840860,00,0.00,N,5,-80, 20250219,5510,5610,5640,5460,49550,273133480,00,0.00,N,5,-10, 20250218,5520,5460,5570,5430,78297,431503910,00,0.00,N,2,60, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index c974553eb201..9620069bb4be 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2095,2090,2095,2090,1651,3456265,00,0.00,N,3,0, 20250219,2095,2090,2095,2085,16346,34206210,00,0.00,N,2,10, 20250218,2085,2080,2095,2080,3656,7619910,00,0.00,N,5,-5, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 96ccd694db5c..29dd775d23ef 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2035,2025,2035,2020,6030,12231695,00,0.00,N,2,10, 20250219,2025,2020,2030,2020,13580,27498645,00,0.00,N,2,5, 20250218,2020,2010,2020,2010,406,820030,00,0.00,N,3,0, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 3bffb2357fd0..74b103ce6fb6 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5770,5980,5980,5760,109355,640235320,00,0.00,N,5,-100, 20250219,5870,5830,5950,5830,103052,607354280,00,0.00,N,2,50, 20250218,5820,6120,6230,5800,261835,1552801480,00,0.00,N,5,-370, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index b64e97e3c924..1fc7c269af63 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2055,2050,2055,2045,1504,3081235,00,0.00,N,2,5, 20250219,2050,2050,2050,2045,21250,43562370,00,0.00,N,3,0, 20250218,2050,2050,2050,2040,3027,6205325,00,0.00,N,3,0, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index 667f3db912f3..0ce45ed1cd95 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1989,1973,1990,1973,8660,17218426,00,0.00,N,2,3, 20250219,1986,1987,1990,1960,9745,19333810,00,0.00,N,5,-1, 20250218,1987,1980,1987,1976,2267,4500897,00,0.00,N,2,2, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index e908a84f888f..1b384313ce6e 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2005,1998,2005,1995,544,1087788,00,0.00,N,2,7, 20250219,1998,2010,2010,1998,21844,43702807,00,0.00,N,5,-7, 20250218,2005,1995,2005,1995,1273,2550415,00,0.00,N,2,5, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index ea10e585f0ea..060413a3f216 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2020,2010,2020,2000,7441,14930855,00,0.00,N,3,0, 20250219,2020,2015,2020,2005,24704,49696195,00,0.00,N,3,0, 20250218,2020,2025,2025,2010,1032,2075565,00,0.00,N,5,-5, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index e123fbae6c6f..0ce57063e457 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,22700,25300,25300,22000,853720,19972387050,00,0.00,N,2,100, 20250219,22600,22200,23100,21400,298353,6638087450,00,0.00,N,2,150, 20250218,22450,21900,22600,21350,294014,6509183750,00,0.00,N,2,600, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index 3a74caa5e385..2cea92e38c19 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,11400,11810,12290,11400,1525553,18053936020,00,0.00,N,5,-400, 20250219,11800,12180,12180,11500,1081931,12734944170,00,0.00,N,5,-520, 20250218,12320,12370,12820,12080,2458727,30711799940,00,0.00,N,2,100, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index 4d042f2f0f83..256f6c117aaf 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1998,1996,1998,1995,2594,5178537,00,0.00,N,2,2, 20250219,1996,1997,1999,1995,3716,7420085,00,0.00,N,5,-1, 20250218,1997,1999,1999,1992,538,1073484,00,0.00,N,3,0, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index 105f73370113..cc2e416bf14a 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5850,6200,6980,5660,6381763,40368577170,00,0.00,N,5,-330, 20250219,6180,6310,6500,6110,1422951,8910524680,00,0.00,N,5,-330, 20250218,6510,6180,6510,6140,1113167,7091140990,00,0.00,N,2,420, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 3fa65ca754b2..ab0bc10c2a2c 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2060,2055,2065,2055,2566,5275770,00,0.00,N,2,5, 20250219,2055,2060,2060,2055,4096,8419595,00,0.00,N,3,0, 20250218,2055,2055,2070,2050,1441,2963500,00,0.00,N,3,0, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index e62f57b25913..e8af71a54c33 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2130,2135,2135,2110,574,1219130,00,0.00,N,2,10, 20250219,2120,2120,2120,2110,1258,2662445,00,0.00,N,3,0, 20250218,2120,2120,2125,2095,603,1272890,00,0.00,N,5,-5, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index 3c9ec872f1bc..ca7c600bab9d 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14790,15500,15620,14600,721389,10862477810,00,0.00,N,5,-580, 20250219,15370,15400,15670,15120,728389,11180461940,00,0.00,N,5,-60, 20250218,15430,14430,16030,14210,4241341,65453577200,00,0.00,N,2,1000, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 3acc97e652ea..c0594dfcb8da 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2145,2145,2145,2120,551,1181785,00,0.00,N,3,0, 20250219,2145,2150,2150,2110,2133,4535330,00,0.00,N,2,15, 20250218,2130,2100,2140,2095,2107,4470560,00,0.00,N,5,-10, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 9d5120c89380..535fd627a529 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2080,2080,2100,2080,531,1104575,00,0.00,N,5,-15, 20250219,2095,2095,2095,2075,2681,5589835,00,0.00,N,2,10, 20250218,2085,2075,2095,2075,151,313875,00,0.00,N,3,0, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 9c836fa2262d..418b042a24aa 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,35850,38200,38200,35400,794760,28874026000,00,0.00,N,5,-3150, 20250219,39000,41200,41200,38400,1228476,48586292850,00,0.00,N,5,-3100, 20250218,42100,39000,42400,37950,2993184,120843409350,00,0.00,N,2,4550, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 90e6d795de37..0359ee0ef4e2 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,10320,10720,10720,10310,79425,831149930,00,0.00,N,5,-230, 20250219,10550,10530,10900,10460,98848,1048919300,00,0.00,N,2,100, 20250218,10450,10350,10500,10220,79902,829721030,00,0.00,N,2,210, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index d629beac40a1..bdf476f25b92 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31300,31100,31650,30750,105846,3312447800,00,0.00,N,2,200, 20250219,31100,30650,31200,30500,110132,3399079800,00,0.00,N,2,450, 20250218,30650,30250,30750,30250,62873,1921044000,00,0.00,N,2,150, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 161e113a237b..731f7c92326c 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,14630,14780,15040,14420,828433,12189092050,00,0.00,N,5,-320, 20250219,14950,15810,15950,14720,1523893,23157457690,00,0.00,N,5,-950, 20250218,15900,16090,16310,15650,2209475,35246072550,00,0.00,N,5,-550, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index 132dc2f04d02..7c3a591aab94 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,5610,5780,5780,5510,30865,172630370,00,0.00,N,5,-70, 20250219,5680,5790,5790,5600,43973,248729450,00,0.00,N,2,20, 20250218,5660,5510,5800,5430,62986,355998590,00,0.00,N,2,200, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index e19274f83833..2c29a7e017ac 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,36850,36200,42250,36150,9583613,377221755050,00,0.00,N,2,450, 20250219,36400,39000,40950,34150,12316419,464825624750,00,0.00,N,5,-350, 20250218,36750,31950,36750,31150,10025997,341511820000,00,0.00,N,1,8450, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index ba36e040958e..4de90dfa9023 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,17840,18160,18320,17520,295918,5257649150,00,0.00,N,5,-270, 20250219,18110,18790,18800,17600,541232,9766115740,00,0.00,N,5,-880, 20250218,18990,19220,19360,18720,232046,4384754600,00,0.00,N,5,-70, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index 091020012861..db91088b575c 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15400,15430,16240,15300,810307,12753386250,00,0.00,N,2,40, 20250219,15360,16050,16190,15340,440348,6847211680,00,0.00,N,5,-900, 20250218,16260,15510,16350,15370,874899,14004961540,00,0.00,N,2,750, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index 66aef8cf976d..09fd848071de 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,15430,16200,17470,15050,2331782,38315981430,00,0.00,N,2,30, 20250219,15400,15500,16130,15380,949228,14943041190,00,0.00,N,5,-200, 20250218,15600,14000,16440,14000,4093007,64241899880,00,0.00,N,2,1750, diff --git a/476470/day/candle-day-250.csv b/476470/day/candle-day-250.csv index 90c9e0bab7c5..5f2400d99e57 100644 --- a/476470/day/candle-day-250.csv +++ b/476470/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250220,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250224,2095,2095,2095,2095,0,0,00,0.00,Y,3,0, +20250221,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250220,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, 20250219,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250218,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, -20250217,2095,2095,2095,2095,0,0,00,0.00,Y,0,0, +20250218,2095,2095,2095,2095,0,0,00,0.00,N,0,0, +20250217,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250214,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250213,2095,2095,2095,2095,0,0,00,0.00,N,0,0, 20250212,2095,2095,2095,2095,0,0,00,0.00,N,0,0, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index ad374372808e..0e2b793f6aa3 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,19230,19230,19230,19230,0,0,00,0.00,Y,3,0, +20250221,19230,19230,19230,19230,0,0,00,0.00,Y,3,0, 20250220,19230,19230,19230,19230,0,0,00,0.00,Y,3,0, 20250219,19230,19230,19230,19230,0,0,00,0.00,Y,3,-10, -20250218,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, -20250217,19240,19240,19240,19240,0,0,00,0.00,Y,3,0, +20250218,19240,19240,19240,19240,0,0,00,0.00,N,3,0, +20250217,19240,19240,19240,19240,0,0,00,0.00,N,3,0, 20250214,19240,19240,19240,19240,0,0,00,0.00,N,3,0, 20250213,19240,19240,19240,19240,0,0,00,0.00,N,3,0, 20250212,19240,19240,19240,19240,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index c701e3fa57df..7da46218651a 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1974,1971,1974,1969,9336,18408713,00,0.00,N,2,3, 20250219,1971,1969,1972,1968,16985,33472600,00,0.00,N,2,3, 20250218,1968,1964,1969,1963,8407,16538114,00,0.00,N,2,4, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index a66c072d7789..2345da33d0e2 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2005,1998,2005,1993,8787,17571266,00,0.00,N,2,7, 20250219,1998,1992,2005,1991,18167,36211328,00,0.00,N,5,-7, 20250218,2005,1995,2020,1990,11846,23619662,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 2352dea350c7..e23330520dc7 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2035,2025,2035,2025,1522,3094170,00,0.00,N,3,0, 20250219,2035,2025,2035,2025,7532,15313570,00,0.00,N,2,10, 20250218,2025,2025,2030,2020,1020,2064060,00,0.00,N,5,-5, diff --git a/477530/day/candle-day-250.csv b/477530/day/candle-day-250.csv index b0ac64a5cb31..68feead247c6 100644 --- a/477530/day/candle-day-250.csv +++ b/477530/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2625,2555,2675,2535,127667,333506550,00,0.00,N,2,30, 20250219,2595,2525,2610,2460,122927,315210045,00,0.00,N,2,25, 20250218,2570,2460,2630,2415,137794,347655435,00,0.00,N,2,115, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index c887e99060f4..c23316625820 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2055,2055,2060,2045,3272,6708950,00,0.00,N,3,0, 20250219,2055,2055,2055,2050,2499,5123455,00,0.00,N,3,0, 20250218,2055,2055,2055,2050,5059,10391205,00,0.00,N,3,0, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 5583c7a190e8..4056b06654e6 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1999,1998,2000,1990,20490,40946202,00,0.00,N,2,1, 20250219,1998,1995,2000,1993,30752,61311363,00,0.00,N,2,5, 20250218,1993,2010,2010,1990,19743,39313258,00,0.00,N,5,-12, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 076d5fdc8c04..05f0d169c4b1 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2045,2030,2050,2030,1899,3864165,00,0.00,N,3,0, 20250219,2045,2045,2050,2025,16007,32741605,00,0.00,N,3,0, 20250218,2045,2015,2045,2015,3183,6461760,00,0.00,N,3,0, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index c4f34ea8063a..461f5b458b0d 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2005,1993,2010,1993,20922,41845488,00,0.00,N,2,5, 20250219,2000,1998,2010,1993,6522,13026669,00,0.00,N,2,2, 20250218,1998,2000,2000,1990,14166,28246383,00,0.00,N,5,-2, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index 56d2834049ab..33d4ddaadfb6 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,3425,3525,3590,3400,280263,974003140,00,0.00,N,5,-80, 20250219,3505,3545,3660,3505,371794,1330720820,00,0.00,N,5,-20, 20250218,3525,3610,3635,3495,294245,1039094805,00,0.00,N,5,-85, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 22381b87f82f..820502e20179 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2045,2040,2045,2035,27436,55908125,00,0.00,N,2,20, 20250219,2025,2040,2040,2015,51778,104984100,00,0.00,N,5,-15, 20250218,2040,2030,2045,2020,13688,27772975,00,0.00,N,5,-5, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index 04034957519f..927b64592a40 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2030,2015,2030,2010,2464,4963015,00,0.00,N,3,0, 20250219,2030,2015,2035,2015,13354,26942390,00,0.00,N,3,0, 20250218,2030,2015,2030,2015,6161,12470220,00,0.00,N,2,5, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index d7437f08bd5c..fea5ae38f1a6 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1711,1720,1720,1697,51254,87288041,00,0.00,N,2,1, 20250219,1710,1696,1723,1599,128383,218073728,00,0.00,N,2,14, 20250218,1696,1675,1719,1675,162910,276202554,00,0.00,N,2,21, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index 4c31cbe33dab..9c56830e4321 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2005,2000,2005,1994,21553,43057682,00,0.00,N,3,0, 20250219,2005,1998,2005,1992,9121,18220655,00,0.00,N,3,0, 20250218,2005,2010,2015,1988,23435,46645051,00,0.00,N,5,-5, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index fe43da151cd8..2bd7f544ea5c 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2015,2020,2020,2015,913,1842800,00,0.00,N,5,-5, 20250219,2020,2020,2020,2015,2646,5333735,00,0.00,N,2,5, 20250218,2015,2025,2025,2010,655,1318460,00,0.00,N,5,-10, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 45542a068538..568836421149 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,23900,24600,24750,23150,836812,20074948000,00,0.00,N,5,-1850, 20250219,25750,24300,26300,23550,3473009,87612604500,00,0.00,N,2,1350, 20250218,24400,23500,24600,23300,1012671,24325057900,00,0.00,N,2,1050, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 06f9c4f1d9e6..3822285dd705 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1980,1971,1982,1971,24703,48785127,00,0.00,N,2,2, 20250219,1978,1976,1980,1971,32107,63426600,00,0.00,N,2,2, 20250218,1976,1970,1978,1965,17241,33956228,00,0.00,N,2,5, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 687239c01662..4bcb87d16576 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2025,2025,2035,2025,27875,56543705,00,0.00,N,3,0, 20250219,2025,2025,2035,2025,47584,96600310,00,0.00,N,5,-5, 20250218,2030,2020,2035,2020,10609,21554270,00,0.00,N,2,5, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 81dedc2758aa..e70ba280df4d 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2015,2015,2025,2015,3701,7487720,00,0.00,N,5,-10, 20250219,2025,2015,2025,2015,7093,14323175,00,0.00,N,2,5, 20250218,2020,2015,2025,2015,1568,3160850,00,0.00,N,3,0, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index ddeab5029919..a592709ef4a4 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,64900,66700,68400,63600,145276,9520563900,00,0.00,N,5,-1700, 20250219,66600,67700,68900,64100,186721,12340076400,00,0.00,N,5,-1100, 20250218,67700,65800,70400,65800,531942,36089678200,00,0.00,N,2,4600, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 2ee184ec915f..8377c7cbb761 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2000,2010,2020,1999,34795,69631482,00,0.00,N,5,-10, 20250219,2010,2005,2010,2000,3873,7762800,00,0.00,N,2,5, 20250218,2005,2005,2010,2000,4642,9301540,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 25563b50eccb..dbf525c3d694 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1991,1993,1993,1989,39383,78431829,00,0.00,N,3,0, 20250219,1991,1990,1994,1987,31459,62642144,00,0.00,N,2,4, 20250218,1987,1990,1990,1985,14220,28273358,00,0.00,N,2,2, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 436c55ea60e6..9be13720e7c4 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,31300,31500,31650,31200,8916,279613900,00,0.00,N,5,-200, 20250219,31500,30600,31550,30600,22213,692656650,00,0.00,N,2,900, 20250218,30600,30100,30950,30100,14457,442341500,00,0.00,N,2,450, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index a63544885eee..9ff9def11770 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2040,2035,2045,2030,21063,42890260,00,0.00,N,2,5, 20250219,2035,2025,2035,2025,11283,22933260,00,0.00,N,3,0, 20250218,2035,2030,2035,2025,7407,15054370,00,0.00,N,2,5, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 3d0af3226e6e..790f7496a682 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2010,2010,2015,2005,2063,4146695,00,0.00,N,3,0, 20250219,2010,2005,2010,2005,4009,8057705,00,0.00,N,2,5, 20250218,2005,2010,2010,2005,650,1304465,00,0.00,N,5,-10, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 6033042dff45..00aabb437a8f 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2015,2010,2020,2010,1379,2774425,00,0.00,N,5,-5, 20250219,2020,2010,2020,2010,14508,29231895,00,0.00,N,2,5, 20250218,2015,2005,2015,2005,9375,18833920,00,0.00,N,3,0, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index a74c400385fe..1da7561a6ad2 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,2005,2000,2005,1999,8338,16679617,00,0.00,N,3,0, 20250219,2005,2000,2010,1999,39627,79315171,00,0.00,N,2,5, 20250218,2000,1999,2005,1996,11198,22374337,00,0.00,N,3,0, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 66a854cf9f56..a357d1cf32bb 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1990,1990,1994,1987,12811,25516943,00,0.00,N,3,0, 20250219,1990,1991,1993,1983,24167,48124666,00,0.00,N,3,0, 20250218,1990,1987,1991,1981,15124,30085863,00,0.00,N,2,3, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 8388e851ffa8..2fbe9f7579d9 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1992,1989,1992,1989,36856,73375139,00,0.00,N,2,3, 20250219,1989,1990,1992,1988,32989,65677751,00,0.00,N,3,0, 20250218,1989,1989,1991,1989,17012,33844094,00,0.00,N,3,0, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 3e910c8d187b..542fcde167c4 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,47350,50000,50400,46300,2875422,137260361700,00,0.00,N,5,-3150, 20250219,50500,51500,52800,49700,2984177,152005789850,00,0.00,N,5,-1300, 20250218,51800,51700,52400,50400,2670145,137521827237,00,0.00,N,5,-100, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index 8b8d9bb54315..0e254b8575eb 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1984,1991,1992,1984,63294,125851995,00,0.00,N,5,-1, 20250219,1985,1988,1992,1983,117563,233844406,00,0.00,N,5,-1, 20250218,1986,1988,1989,1982,71595,142109936,00,0.00,N,3,0, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index d2f2c87827d0..c50bc5a7928a 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,1970,1969,1973,1965,92793,182770563,00,0.00,N,2,1, 20250219,1969,1967,1971,1964,79336,156122838,00,0.00,N,2,5, 20250218,1964,1964,1965,1962,40878,80280449,00,0.00,N,3,0, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index 17d453e65f14..a882ce3fbb1d 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,8 +1,10 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250221,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250220,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250219,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250218,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250217,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250218,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250217,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250214,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250213,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250212,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index 3d9ef087c34d..8581a29174ec 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250224,10580,11200,11200,10580,33,368980,00,0.00,N,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, 20250219,11370,11370,11370,11370,0,0,00,0.00,N,3,-1260, 20250218,12630,12620,12630,12620,26,328130,00,0.00,N,5,-2210, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 1e09253ea6dd..16c4e04ff57e 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +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, 20250220,21650,20200,22000,20150,157386,3351211650,00,0.00,N,2,1500, 20250219,20150,20000,20400,19920,47104,946255580,00,0.00,N,2,150, 20250218,20000,20400,20550,19970,34766,698274900,00,0.00,N,5,-400,