From 3f4f4da6df335a102e47f045a0d1ae9382f2159e Mon Sep 17 00:00:00 2001 From: ened Date: Sun, 24 Nov 2024 22:22:35 +0900 Subject: [PATCH] Update 2024-11-24 2716 candle_week --- 000020/week/candle-week-42.csv | 1 + 000040/week/candle-week-42.csv | 1 + 000050/week/candle-week-42.csv | 1 + 000070/week/candle-week-42.csv | 1 + 000080/week/candle-week-42.csv | 1 + 000100/week/candle-week-42.csv | 1 + 000120/week/candle-week-42.csv | 1 + 000140/week/candle-week-42.csv | 1 + 000150/week/candle-week-42.csv | 1 + 000180/week/candle-week-42.csv | 1 + 000210/week/candle-week-42.csv | 1 + 000220/week/candle-week-42.csv | 1 + 000230/week/candle-week-42.csv | 1 + 000240/week/candle-week-42.csv | 1 + 000250/week/candle-week-42.csv | 1 + 000270/week/candle-week-42.csv | 1 + 000300/week/candle-week-42.csv | 1 + 000320/week/candle-week-42.csv | 1 + 000370/week/candle-week-42.csv | 1 + 000390/week/candle-week-42.csv | 1 + 000400/week/candle-week-42.csv | 1 + 000430/week/candle-week-42.csv | 1 + 000440/week/candle-week-42.csv | 1 + 000480/week/candle-week-42.csv | 1 + 000490/week/candle-week-42.csv | 1 + 000500/week/candle-week-42.csv | 1 + 000520/week/candle-week-42.csv | 1 + 000540/week/candle-week-42.csv | 1 + 000590/week/candle-week-42.csv | 1 + 000640/week/candle-week-42.csv | 1 + 000650/week/candle-week-42.csv | 1 + 000660/week/candle-week-42.csv | 1 + 000670/week/candle-week-42.csv | 1 + 000680/week/candle-week-42.csv | 1 + 000700/week/candle-week-42.csv | 1 + 000720/week/candle-week-42.csv | 1 + 000760/week/candle-week-42.csv | 1 + 000810/week/candle-week-42.csv | 1 + 000850/week/candle-week-42.csv | 1 + 000860/week/candle-week-42.csv | 1 + 000880/week/candle-week-42.csv | 1 + 000890/week/candle-week-42.csv | 1 + 000910/week/candle-week-42.csv | 1 + 000950/week/candle-week-42.csv | 1 + 000970/week/candle-week-42.csv | 1 + 000990/week/candle-week-42.csv | 1 + 001000/week/candle-week-42.csv | 1 + 001020/week/candle-week-42.csv | 1 + 001040/week/candle-week-42.csv | 1 + 001060/week/candle-week-42.csv | 1 + 001070/week/candle-week-42.csv | 1 + 001080/week/candle-week-42.csv | 1 + 001120/week/candle-week-42.csv | 1 + 001130/week/candle-week-42.csv | 1 + 001140/week/candle-week-42.csv | 1 + 001200/week/candle-week-42.csv | 1 + 001210/week/candle-week-42.csv | 1 + 001230/week/candle-week-42.csv | 1 + 001250/week/candle-week-42.csv | 1 + 001260/week/candle-week-42.csv | 1 + 001270/week/candle-week-42.csv | 1 + 001290/week/candle-week-42.csv | 1 + 001340/week/candle-week-42.csv | 1 + 001360/week/candle-week-42.csv | 1 + 001380/week/candle-week-42.csv | 1 + 001390/week/candle-week-42.csv | 1 + 001420/week/candle-week-42.csv | 1 + 001430/week/candle-week-42.csv | 1 + 001440/week/candle-week-42.csv | 1 + 001450/week/candle-week-42.csv | 1 + 001460/week/candle-week-42.csv | 1 + 001470/week/candle-week-42.csv | 1 + 001500/week/candle-week-42.csv | 1 + 001510/week/candle-week-42.csv | 1 + 001520/week/candle-week-42.csv | 1 + 001530/week/candle-week-42.csv | 1 + 001540/week/candle-week-42.csv | 1 + 001550/week/candle-week-42.csv | 1 + 001560/week/candle-week-42.csv | 1 + 001570/week/candle-week-42.csv | 1 + 001620/week/candle-week-42.csv | 1 + 001630/week/candle-week-42.csv | 1 + 001680/week/candle-week-42.csv | 1 + 001720/week/candle-week-42.csv | 1 + 001740/week/candle-week-42.csv | 1 + 001750/week/candle-week-42.csv | 1 + 001770/week/candle-week-42.csv | 1 + 001780/week/candle-week-42.csv | 1 + 001790/week/candle-week-42.csv | 1 + 001800/week/candle-week-42.csv | 1 + 001810/week/candle-week-42.csv | 1 + 001820/week/candle-week-42.csv | 1 + 001840/week/candle-week-42.csv | 1 + 001940/week/candle-week-42.csv | 1 + 002020/week/candle-week-42.csv | 1 + 002030/week/candle-week-42.csv | 1 + 002070/week/candle-week-42.csv | 1 + 002100/week/candle-week-42.csv | 1 + 002140/week/candle-week-42.csv | 1 + 002150/week/candle-week-42.csv | 1 + 002170/week/candle-week-42.csv | 1 + 002200/week/candle-week-42.csv | 1 + 002210/week/candle-week-42.csv | 1 + 002220/week/candle-week-42.csv | 1 + 002230/week/candle-week-42.csv | 1 + 002240/week/candle-week-42.csv | 1 + 002290/week/candle-week-42.csv | 1 + 002310/week/candle-week-42.csv | 1 + 002320/week/candle-week-42.csv | 1 + 002350/week/candle-week-42.csv | 1 + 002360/week/candle-week-42.csv | 1 + 002380/week/candle-week-42.csv | 1 + 002390/week/candle-week-42.csv | 1 + 002410/week/candle-week-42.csv | 1 + 002420/week/candle-week-42.csv | 1 + 002450/week/candle-week-42.csv | 1 + 002460/week/candle-week-42.csv | 1 + 002600/week/candle-week-42.csv | 1 + 002620/week/candle-week-42.csv | 1 + 002630/week/candle-week-42.csv | 1 + 002680/week/candle-week-42.csv | 1 + 002690/week/candle-week-42.csv | 1 + 002700/week/candle-week-42.csv | 1 + 002710/week/candle-week-42.csv | 1 + 002720/week/candle-week-42.csv | 1 + 002760/week/candle-week-42.csv | 1 + 002780/week/candle-week-42.csv | 1 + 002790/week/candle-week-42.csv | 1 + 002800/week/candle-week-42.csv | 1 + 002810/week/candle-week-42.csv | 1 + 002820/week/candle-week-42.csv | 1 + 002840/week/candle-week-42.csv | 1 + 002870/week/candle-week-42.csv | 1 + 002880/week/candle-week-42.csv | 1 + 002900/week/candle-week-42.csv | 1 + 002920/week/candle-week-42.csv | 1 + 002960/week/candle-week-42.csv | 1 + 002990/week/candle-week-42.csv | 1 + 003000/week/candle-week-42.csv | 1 + 003010/week/candle-week-42.csv | 1 + 003030/week/candle-week-42.csv | 1 + 003060/week/candle-week-42.csv | 1 + 003070/week/candle-week-42.csv | 1 + 003080/week/candle-week-42.csv | 1 + 003090/week/candle-week-42.csv | 1 + 003100/week/candle-week-42.csv | 1 + 003120/week/candle-week-42.csv | 1 + 003160/week/candle-week-42.csv | 1 + 003200/week/candle-week-42.csv | 1 + 003220/week/candle-week-42.csv | 1 + 003230/week/candle-week-42.csv | 1 + 003240/week/candle-week-42.csv | 1 + 003280/week/candle-week-42.csv | 1 + 003300/week/candle-week-42.csv | 1 + 003310/week/candle-week-42.csv | 1 + 003350/week/candle-week-42.csv | 1 + 003380/week/candle-week-42.csv | 1 + 003460/week/candle-week-42.csv | 1 + 003470/week/candle-week-42.csv | 1 + 003480/week/candle-week-42.csv | 1 + 003490/week/candle-week-42.csv | 1 + 003520/week/candle-week-42.csv | 1 + 003530/week/candle-week-42.csv | 1 + 003540/week/candle-week-42.csv | 1 + 003550/week/candle-week-42.csv | 1 + 003560/week/candle-week-42.csv | 1 + 003570/week/candle-week-42.csv | 1 + 003580/week/candle-week-42.csv | 1 + 003610/week/candle-week-42.csv | 1 + 003620/week/candle-week-42.csv | 1 + 003650/week/candle-week-42.csv | 1 + 003670/week/candle-week-42.csv | 1 + 003680/week/candle-week-42.csv | 1 + 003690/week/candle-week-42.csv | 1 + 003720/week/candle-week-42.csv | 1 + 003780/week/candle-week-42.csv | 1 + 003800/week/candle-week-42.csv | 1 + 003830/week/candle-week-42.csv | 1 + 003850/week/candle-week-42.csv | 1 + 003920/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 003960/week/candle-week-42.csv | 1 + 004000/week/candle-week-42.csv | 1 + 004020/week/candle-week-42.csv | 1 + 004060/week/candle-week-42.csv | 1 + 004080/week/candle-week-42.csv | 1 + 004090/week/candle-week-42.csv | 1 + 004100/week/candle-week-42.csv | 1 + 004140/week/candle-week-42.csv | 1 + 004150/week/candle-week-42.csv | 1 + 004170/week/candle-week-42.csv | 1 + 004250/week/candle-week-42.csv | 1 + 004270/week/candle-week-42.csv | 1 + 004310/week/candle-week-42.csv | 1 + 004360/week/candle-week-42.csv | 1 + 004370/week/candle-week-42.csv | 1 + 004380/week/candle-week-42.csv | 1 + 004410/week/candle-week-42.csv | 1 + 004430/week/candle-week-42.csv | 1 + 004440/week/candle-week-42.csv | 1 + 004450/week/candle-week-42.csv | 1 + 004490/week/candle-week-42.csv | 1 + 004540/week/candle-week-42.csv | 1 + 004560/week/candle-week-42.csv | 1 + 004590/week/candle-week-42.csv | 1 + 004650/week/candle-week-42.csv | 1 + 004690/week/candle-week-42.csv | 1 + 004700/week/candle-week-42.csv | 1 + 004710/week/candle-week-42.csv | 1 + 004720/week/candle-week-42.csv | 1 + 004770/week/candle-week-42.csv | 1 + 004780/week/candle-week-42.csv | 1 + 004800/week/candle-week-42.csv | 1 + 004830/week/candle-week-42.csv | 1 + 004840/week/candle-week-42.csv | 1 + 004870/week/candle-week-42.csv | 1 + 004890/week/candle-week-42.csv | 1 + 004910/week/candle-week-42.csv | 1 + 004920/week/candle-week-42.csv | 1 + 004960/week/candle-week-42.csv | 1 + 004970/week/candle-week-42.csv | 1 + 004980/week/candle-week-42.csv | 1 + 004990/week/candle-week-42.csv | 1 + 005010/week/candle-week-42.csv | 1 + 005030/week/candle-week-42.csv | 1 + 005070/week/candle-week-42.csv | 1 + 005090/week/candle-week-42.csv | 1 + 005110/week/candle-week-42.csv | 1 + 005160/week/candle-week-42.csv | 1 + 005180/week/candle-week-42.csv | 1 + 005250/week/candle-week-42.csv | 1 + 005290/week/candle-week-42.csv | 1 + 005300/week/candle-week-42.csv | 1 + 005320/week/candle-week-42.csv | 1 + 005360/week/candle-week-42.csv | 1 + 005380/week/candle-week-42.csv | 1 + 005390/week/candle-week-42.csv | 1 + 005420/week/candle-week-42.csv | 1 + 005430/week/candle-week-42.csv | 1 + 005440/week/candle-week-42.csv | 1 + 005490/week/candle-week-42.csv | 1 + 005500/week/candle-week-42.csv | 1 + 005610/week/candle-week-42.csv | 1 + 005670/week/candle-week-42.csv | 1 + 005680/week/candle-week-42.csv | 1 + 005690/week/candle-week-42.csv | 1 + 005710/week/candle-week-42.csv | 1 + 005720/week/candle-week-42.csv | 1 + 005740/week/candle-week-42.csv | 1 + 005750/week/candle-week-42.csv | 1 + 005800/week/candle-week-42.csv | 1 + 005810/week/candle-week-42.csv | 1 + 005820/week/candle-week-42.csv | 1 + 005830/week/candle-week-42.csv | 1 + 005850/week/candle-week-42.csv | 1 + 005860/week/candle-week-42.csv | 1 + 005870/week/candle-week-42.csv | 1 + 005880/week/candle-week-42.csv | 1 + 005930/week/candle-week-42.csv | 1 + 005940/week/candle-week-42.csv | 1 + 005950/week/candle-week-42.csv | 1 + 005960/week/candle-week-42.csv | 1 + 005990/week/candle-week-42.csv | 1 + 006040/week/candle-week-42.csv | 1 + 006050/week/candle-week-42.csv | 1 + 006060/week/candle-week-42.csv | 1 + 006090/week/candle-week-42.csv | 1 + 006110/week/candle-week-42.csv | 1 + 006120/week/candle-week-42.csv | 1 + 006140/week/candle-week-42.csv | 1 + 006200/week/candle-week-42.csv | 1 + 006220/week/candle-week-42.csv | 1 + 006260/week/candle-week-42.csv | 1 + 006280/week/candle-week-42.csv | 1 + 006340/week/candle-week-42.csv | 1 + 006360/week/candle-week-42.csv | 1 + 006370/week/candle-week-42.csv | 1 + 006380/week/candle-week-42.csv | 1 + 006390/week/candle-week-42.csv | 1 + 006400/week/candle-week-42.csv | 1 + 006490/week/candle-week-42.csv | 1 + 006570/week/candle-week-42.csv | 1 + 006620/week/candle-week-42.csv | 1 + 006650/week/candle-week-42.csv | 1 + 006660/week/candle-week-42.csv | 1 + 006730/week/candle-week-42.csv | 1 + 006740/week/candle-week-42.csv | 1 + 006800/week/candle-week-42.csv | 1 + 006840/week/candle-week-42.csv | 1 + 006880/week/candle-week-42.csv | 1 + 006890/week/candle-week-42.csv | 1 + 006910/week/candle-week-42.csv | 1 + 006920/week/candle-week-42.csv | 1 + 006980/week/candle-week-42.csv | 1 + 007070/week/candle-week-42.csv | 1 + 007110/week/candle-week-42.csv | 1 + 007120/week/candle-week-42.csv | 1 + 007160/week/candle-week-42.csv | 1 + 007210/week/candle-week-42.csv | 1 + 007280/week/candle-week-42.csv | 1 + 007310/week/candle-week-42.csv | 1 + 007330/week/candle-week-42.csv | 1 + 007340/week/candle-week-42.csv | 1 + 007370/week/candle-week-42.csv | 1 + 007390/week/candle-week-42.csv | 1 + 007460/week/candle-week-42.csv | 1 + 007530/week/candle-week-42.csv | 1 + 007540/week/candle-week-42.csv | 1 + 007570/week/candle-week-42.csv | 1 + 007590/week/candle-week-42.csv | 1 + 007610/week/candle-week-42.csv | 1 + 007660/week/candle-week-42.csv | 1 + 007680/week/candle-week-42.csv | 1 + 007690/week/candle-week-42.csv | 1 + 007700/week/candle-week-42.csv | 1 + 007720/week/candle-week-42.csv | 1 + 007770/week/candle-week-42.csv | 1 + 007810/week/candle-week-42.csv | 1 + 007820/week/candle-week-42.csv | 1 + 007860/week/candle-week-42.csv | 1 + 007980/week/candle-week-42.csv | 1 + 008040/week/candle-week-42.csv | 1 + 008060/week/candle-week-42.csv | 1 + 008110/week/candle-week-42.csv | 1 + 008250/week/candle-week-42.csv | 1 + 008260/week/candle-week-42.csv | 1 + 008290/week/candle-week-42.csv | 1 + 008350/week/candle-week-42.csv | 1 + 008370/week/candle-week-42.csv | 1 + 008420/week/candle-week-42.csv | 1 + 008470/week/candle-week-42.csv | 1 + 008490/week/candle-week-42.csv | 1 + 008500/week/candle-week-42.csv | 1 + 008600/week/candle-week-42.csv | 1 + 008700/week/candle-week-42.csv | 1 + 008730/week/candle-week-42.csv | 1 + 008770/week/candle-week-42.csv | 1 + 008830/week/candle-week-42.csv | 1 + 008870/week/candle-week-42.csv | 1 + 008930/week/candle-week-42.csv | 1 + 008970/week/candle-week-42.csv | 1 + 009070/week/candle-week-42.csv | 1 + 009140/week/candle-week-42.csv | 1 + 009150/week/candle-week-42.csv | 1 + 009160/week/candle-week-42.csv | 1 + 009180/week/candle-week-42.csv | 1 + 009190/week/candle-week-42.csv | 1 + 009200/week/candle-week-42.csv | 1 + 009240/week/candle-week-42.csv | 1 + 009270/week/candle-week-42.csv | 1 + 009290/week/candle-week-42.csv | 1 + 009300/week/candle-week-42.csv | 1 + 009310/week/candle-week-42.csv | 1 + 009320/week/candle-week-42.csv | 1 + 009410/week/candle-week-42.csv | 1 + 009420/week/candle-week-42.csv | 1 + 009440/week/candle-week-42.csv | 1 + 009450/week/candle-week-42.csv | 1 + 009460/week/candle-week-42.csv | 1 + 009470/week/candle-week-42.csv | 1 + 009520/week/candle-week-42.csv | 1 + 009540/week/candle-week-42.csv | 1 + 009580/week/candle-week-42.csv | 1 + 009620/week/candle-week-42.csv | 1 + 009680/week/candle-week-42.csv | 1 + 009730/week/candle-week-42.csv | 1 + 009770/week/candle-week-42.csv | 1 + 009780/week/candle-week-42.csv | 1 + 009810/week/candle-week-42.csv | 1 + 009830/week/candle-week-42.csv | 1 + 009900/week/candle-week-42.csv | 1 + 009970/week/candle-week-42.csv | 1 + 010040/week/candle-week-42.csv | 1 + 010060/week/candle-week-42.csv | 1 + 010100/week/candle-week-42.csv | 1 + 010120/week/candle-week-42.csv | 1 + 010130/week/candle-week-42.csv | 1 + 010140/week/candle-week-42.csv | 1 + 010170/week/candle-week-42.csv | 1 + 010240/week/candle-week-42.csv | 1 + 010280/week/candle-week-42.csv | 1 + 010400/week/candle-week-42.csv | 1 + 010420/week/candle-week-42.csv | 1 + 010470/week/candle-week-42.csv | 1 + 010580/week/candle-week-42.csv | 1 + 010600/week/candle-week-42.csv | 1 + 010620/week/candle-week-42.csv | 1 + 010640/week/candle-week-42.csv | 1 + 010660/week/candle-week-42.csv | 1 + 010690/week/candle-week-42.csv | 1 + 010770/week/candle-week-42.csv | 1 + 010780/week/candle-week-42.csv | 1 + 010820/week/candle-week-42.csv | 1 + 010950/week/candle-week-42.csv | 1 + 010960/week/candle-week-42.csv | 1 + 011000/week/candle-week-42.csv | 1 + 011040/week/candle-week-42.csv | 1 + 011070/week/candle-week-42.csv | 1 + 011080/week/candle-week-42.csv | 1 + 011090/week/candle-week-42.csv | 1 + 011150/week/candle-week-42.csv | 1 + 011170/week/candle-week-42.csv | 1 + 011200/week/candle-week-42.csv | 1 + 011210/week/candle-week-42.csv | 1 + 011230/week/candle-week-42.csv | 1 + 011280/week/candle-week-42.csv | 1 + 011300/week/candle-week-42.csv | 1 + 011320/week/candle-week-42.csv | 1 + 011330/week/candle-week-42.csv | 1 + 011370/week/candle-week-42.csv | 1 + 011390/week/candle-week-42.csv | 1 + 011420/week/candle-week-42.csv | 1 + 011500/week/candle-week-42.csv | 1 + 011560/week/candle-week-42.csv | 1 + 011690/week/candle-week-42.csv | 1 + 011700/week/candle-week-42.csv | 1 + 011760/week/candle-week-42.csv | 1 + 011780/week/candle-week-42.csv | 1 + 011790/week/candle-week-42.csv | 1 + 011810/week/candle-week-42.csv | 1 + 011930/week/candle-week-42.csv | 1 + 012030/week/candle-week-42.csv | 1 + 012160/week/candle-week-42.csv | 1 + 012170/week/candle-week-42.csv | 1 + 012200/week/candle-week-42.csv | 1 + 012210/week/candle-week-42.csv | 1 + 012280/week/candle-week-42.csv | 1 + 012320/week/candle-week-42.csv | 1 + 012330/week/candle-week-42.csv | 1 + 012340/week/candle-week-42.csv | 1 + 012450/week/candle-week-42.csv | 1 + 012510/week/candle-week-42.csv | 1 + 012600/week/candle-week-42.csv | 1 + 012610/week/candle-week-42.csv | 1 + 012620/week/candle-week-42.csv | 1 + 012630/week/candle-week-42.csv | 1 + 012690/week/candle-week-42.csv | 1 + 012700/week/candle-week-42.csv | 1 + 012750/week/candle-week-42.csv | 1 + 012790/week/candle-week-42.csv | 1 + 012800/week/candle-week-42.csv | 1 + 012860/week/candle-week-42.csv | 1 + 013000/week/candle-week-42.csv | 1 + 013030/week/candle-week-42.csv | 1 + 013120/week/candle-week-42.csv | 1 + 013310/week/candle-week-42.csv | 1 + 013360/week/candle-week-42.csv | 1 + 013520/week/candle-week-42.csv | 1 + 013570/week/candle-week-42.csv | 1 + 013580/week/candle-week-42.csv | 1 + 013700/week/candle-week-42.csv | 1 + 013720/week/candle-week-42.csv | 1 + 013810/week/candle-week-42.csv | 1 + 013870/week/candle-week-42.csv | 1 + 013890/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 013990/week/candle-week-42.csv | 1 + 014100/week/candle-week-42.csv | 1 + 014130/week/candle-week-42.csv | 1 + 014160/week/candle-week-42.csv | 1 + 014190/week/candle-week-42.csv | 1 + 014200/week/candle-week-42.csv | 1 + 014280/week/candle-week-42.csv | 1 + 014440/week/candle-week-42.csv | 1 + 014470/week/candle-week-42.csv | 1 + 014530/week/candle-week-42.csv | 1 + 014570/week/candle-week-42.csv | 1 + 014580/week/candle-week-42.csv | 1 + 014620/week/candle-week-42.csv | 1 + 014680/week/candle-week-42.csv | 1 + 014710/week/candle-week-42.csv | 1 + 014790/week/candle-week-42.csv | 1 + 014820/week/candle-week-42.csv | 1 + 014830/week/candle-week-42.csv | 1 + 014910/week/candle-week-42.csv | 1 + 014940/week/candle-week-42.csv | 1 + 014970/week/candle-week-42.csv | 1 + 014990/week/candle-week-42.csv | 1 + 015020/week/candle-week-42.csv | 1 + 015230/week/candle-week-42.csv | 1 + 015260/week/candle-week-42.csv | 1 + 015360/week/candle-week-42.csv | 1 + 015590/week/candle-week-42.csv | 1 + 015710/week/candle-week-42.csv | 1 + 015750/week/candle-week-42.csv | 1 + 015760/week/candle-week-42.csv | 1 + 015860/week/candle-week-42.csv | 1 + 015890/week/candle-week-42.csv | 1 + 016090/week/candle-week-42.csv | 1 + 016100/week/candle-week-42.csv | 1 + 016250/week/candle-week-42.csv | 1 + 016360/week/candle-week-42.csv | 1 + 016380/week/candle-week-42.csv | 1 + 016450/week/candle-week-42.csv | 1 + 016580/week/candle-week-42.csv | 1 + 016590/week/candle-week-42.csv | 1 + 016600/week/candle-week-42.csv | 1 + 016610/week/candle-week-42.csv | 1 + 016670/week/candle-week-42.csv | 1 + 016710/week/candle-week-42.csv | 1 + 016740/week/candle-week-42.csv | 1 + 016790/week/candle-week-42.csv | 1 + 016800/week/candle-week-42.csv | 1 + 016880/week/candle-week-42.csv | 1 + 016920/week/candle-week-42.csv | 1 + 017000/week/candle-week-42.csv | 1 + 017040/week/candle-week-42.csv | 1 + 017180/week/candle-week-42.csv | 1 + 017250/week/candle-week-42.csv | 1 + 017370/week/candle-week-42.csv | 1 + 017390/week/candle-week-42.csv | 1 + 017480/week/candle-week-42.csv | 1 + 017510/week/candle-week-42.csv | 1 + 017550/week/candle-week-42.csv | 1 + 017650/week/candle-week-42.csv | 1 + 017670/week/candle-week-42.csv | 1 + 017800/week/candle-week-42.csv | 1 + 017810/week/candle-week-42.csv | 1 + 017860/week/candle-week-42.csv | 1 + 017890/week/candle-week-42.csv | 1 + 017900/week/candle-week-42.csv | 1 + 017940/week/candle-week-42.csv | 1 + 017960/week/candle-week-42.csv | 1 + 018000/week/candle-week-42.csv | 1 + 018120/week/candle-week-42.csv | 1 + 018250/week/candle-week-42.csv | 1 + 018260/week/candle-week-42.csv | 1 + 018290/week/candle-week-42.csv | 1 + 018310/week/candle-week-42.csv | 1 + 018470/week/candle-week-42.csv | 1 + 018500/week/candle-week-42.csv | 1 + 018620/week/candle-week-42.csv | 1 + 018670/week/candle-week-42.csv | 1 + 018680/week/candle-week-42.csv | 1 + 018700/week/candle-week-42.csv | 1 + 018880/week/candle-week-42.csv | 1 + 019010/week/candle-week-42.csv | 1 + 019170/week/candle-week-42.csv | 1 + 019180/week/candle-week-42.csv | 1 + 019210/week/candle-week-42.csv | 1 + 019440/week/candle-week-42.csv | 1 + 019490/week/candle-week-42.csv | 1 + 019540/week/candle-week-42.csv | 1 + 019550/week/candle-week-42.csv | 1 + 019570/week/candle-week-42.csv | 1 + 019590/week/candle-week-42.csv | 1 + 019660/week/candle-week-42.csv | 1 + 019680/week/candle-week-42.csv | 1 + 019770/week/candle-week-42.csv | 1 + 019990/week/candle-week-42.csv | 1 + 020000/week/candle-week-42.csv | 1 + 020120/week/candle-week-42.csv | 1 + 020150/week/candle-week-42.csv | 1 + 020180/week/candle-week-42.csv | 1 + 020400/week/candle-week-42.csv | 1 + 020560/week/candle-week-42.csv | 1 + 020710/week/candle-week-42.csv | 1 + 020760/week/candle-week-42.csv | 1 + 021040/week/candle-week-42.csv | 1 + 021050/week/candle-week-42.csv | 1 + 021080/week/candle-week-42.csv | 1 + 021240/week/candle-week-42.csv | 1 + 021320/week/candle-week-42.csv | 1 + 021650/week/candle-week-42.csv | 1 + 021820/week/candle-week-42.csv | 1 + 021880/week/candle-week-42.csv | 1 + 022100/week/candle-week-42.csv | 1 + 022220/week/candle-week-42.csv | 1 + 023000/week/candle-week-42.csv | 1 + 023150/week/candle-week-42.csv | 1 + 023160/week/candle-week-42.csv | 1 + 023350/week/candle-week-42.csv | 1 + 023410/week/candle-week-42.csv | 1 + 023440/week/candle-week-42.csv | 1 + 023450/week/candle-week-42.csv | 1 + 023460/week/candle-week-42.csv | 1 + 023530/week/candle-week-42.csv | 1 + 023590/week/candle-week-42.csv | 1 + 023600/week/candle-week-42.csv | 1 + 023760/week/candle-week-42.csv | 1 + 023770/week/candle-week-42.csv | 1 + 023790/week/candle-week-42.csv | 1 + 023800/week/candle-week-42.csv | 1 + 023810/week/candle-week-42.csv | 1 + 023900/week/candle-week-42.csv | 1 + 023910/week/candle-week-42.csv | 1 + 023960/week/candle-week-42.csv | 1 + 024060/week/candle-week-42.csv | 1 + 024070/week/candle-week-42.csv | 1 + 024090/week/candle-week-42.csv | 1 + 024110/week/candle-week-42.csv | 1 + 024120/week/candle-week-42.csv | 1 + 024720/week/candle-week-42.csv | 1 + 024740/week/candle-week-42.csv | 1 + 024800/week/candle-week-42.csv | 1 + 024810/week/candle-week-42.csv | 1 + 024830/week/candle-week-42.csv | 1 + 024840/week/candle-week-42.csv | 1 + 024850/week/candle-week-42.csv | 1 + 024880/week/candle-week-42.csv | 1 + 024890/week/candle-week-42.csv | 1 + 024900/week/candle-week-42.csv | 1 + 024910/week/candle-week-42.csv | 1 + 024940/week/candle-week-42.csv | 1 + 024950/week/candle-week-42.csv | 1 + 025000/week/candle-week-42.csv | 1 + 025320/week/candle-week-42.csv | 1 + 025440/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 025530/week/candle-week-42.csv | 1 + 025540/week/candle-week-42.csv | 1 + 025550/week/candle-week-42.csv | 1 + 025560/week/candle-week-42.csv | 1 + 025620/week/candle-week-42.csv | 1 + 025750/week/candle-week-42.csv | 1 + 025770/week/candle-week-42.csv | 1 + 025820/week/candle-week-42.csv | 1 + 025860/week/candle-week-42.csv | 1 + 025870/week/candle-week-42.csv | 1 + 025880/week/candle-week-42.csv | 1 + 025890/week/candle-week-42.csv | 1 + 025900/week/candle-week-42.csv | 1 + 025950/week/candle-week-42.csv | 1 + 025980/week/candle-week-42.csv | 1 + 026040/week/candle-week-42.csv | 1 + 026150/week/candle-week-42.csv | 1 + 026890/week/candle-week-42.csv | 1 + 026910/week/candle-week-42.csv | 1 + 026940/week/candle-week-42.csv | 1 + 026960/week/candle-week-42.csv | 1 + 027040/week/candle-week-42.csv | 1 + 027050/week/candle-week-42.csv | 1 + 027360/week/candle-week-42.csv | 1 + 027410/week/candle-week-42.csv | 1 + 027580/week/candle-week-42.csv | 1 + 027710/week/candle-week-42.csv | 1 + 027740/week/candle-week-42.csv | 1 + 027830/week/candle-week-42.csv | 1 + 027970/week/candle-week-42.csv | 1 + 028050/week/candle-week-42.csv | 1 + 028080/week/candle-week-42.csv | 1 + 028100/week/candle-week-42.csv | 1 + 028260/week/candle-week-42.csv | 1 + 028300/week/candle-week-42.csv | 1 + 028670/week/candle-week-42.csv | 1 + 029460/week/candle-week-42.csv | 1 + 029480/week/candle-week-42.csv | 1 + 029530/week/candle-week-42.csv | 1 + 029780/week/candle-week-42.csv | 1 + 029960/week/candle-week-42.csv | 1 + 030000/week/candle-week-42.csv | 1 + 030190/week/candle-week-42.csv | 1 + 030200/week/candle-week-42.csv | 1 + 030210/week/candle-week-42.csv | 1 + 030350/week/candle-week-42.csv | 1 + 030520/week/candle-week-42.csv | 1 + 030530/week/candle-week-42.csv | 1 + 030610/week/candle-week-42.csv | 1 + 030720/week/candle-week-42.csv | 1 + 030960/week/candle-week-42.csv | 1 + 031310/week/candle-week-42.csv | 1 + 031330/week/candle-week-42.csv | 1 + 031430/week/candle-week-42.csv | 1 + 031440/week/candle-week-42.csv | 1 + 031510/week/candle-week-42.csv | 1 + 031820/week/candle-week-42.csv | 1 + 031860/week/candle-week-42.csv | 1 + 031980/week/candle-week-42.csv | 1 + 032080/week/candle-week-42.csv | 1 + 032190/week/candle-week-42.csv | 1 + 032280/week/candle-week-42.csv | 1 + 032300/week/candle-week-42.csv | 1 + 032350/week/candle-week-42.csv | 1 + 032500/week/candle-week-42.csv | 1 + 032540/week/candle-week-42.csv | 1 + 032560/week/candle-week-42.csv | 1 + 032580/week/candle-week-42.csv | 1 + 032620/week/candle-week-42.csv | 1 + 032640/week/candle-week-42.csv | 1 + 032680/week/candle-week-42.csv | 1 + 032750/week/candle-week-42.csv | 1 + 032790/week/candle-week-42.csv | 1 + 032800/week/candle-week-42.csv | 1 + 032820/week/candle-week-42.csv | 1 + 032830/week/candle-week-42.csv | 1 + 032850/week/candle-week-42.csv | 1 + 032860/week/candle-week-42.csv | 1 + 032940/week/candle-week-42.csv | 1 + 032960/week/candle-week-42.csv | 1 + 032980/week/candle-week-42.csv | 1 + 033050/week/candle-week-42.csv | 1 + 033100/week/candle-week-42.csv | 1 + 033130/week/candle-week-42.csv | 1 + 033160/week/candle-week-42.csv | 1 + 033170/week/candle-week-42.csv | 1 + 033180/week/candle-week-42.csv | 1 + 033200/week/candle-week-42.csv | 1 + 033230/week/candle-week-42.csv | 1 + 033240/week/candle-week-42.csv | 1 + 033250/week/candle-week-42.csv | 1 + 033270/week/candle-week-42.csv | 1 + 033290/week/candle-week-42.csv | 1 + 033310/week/candle-week-42.csv | 1 + 033320/week/candle-week-42.csv | 1 + 033340/week/candle-week-42.csv | 1 + 033500/week/candle-week-42.csv | 1 + 033530/week/candle-week-42.csv | 1 + 033540/week/candle-week-42.csv | 1 + 033560/week/candle-week-42.csv | 1 + 033640/week/candle-week-42.csv | 1 + 033780/week/candle-week-42.csv | 1 + 033790/week/candle-week-42.csv | 1 + 033830/week/candle-week-42.csv | 1 + 033920/week/candle-week-42.csv | 1 + 034020/week/candle-week-42.csv | 1 + 034120/week/candle-week-42.csv | 1 + 034220/week/candle-week-42.csv | 1 + 034230/week/candle-week-42.csv | 1 + 034300/week/candle-week-42.csv | 1 + 034310/week/candle-week-42.csv | 1 + 034590/week/candle-week-42.csv | 1 + 034730/week/candle-week-42.csv | 1 + 034810/week/candle-week-42.csv | 1 + 034830/week/candle-week-42.csv | 1 + 034940/week/candle-week-42.csv | 1 + 034950/week/candle-week-42.csv | 1 + 035000/week/candle-week-42.csv | 1 + 035080/week/candle-week-42.csv | 1 + 035150/week/candle-week-42.csv | 1 + 035200/week/candle-week-42.csv | 1 + 035250/week/candle-week-42.csv | 1 + 035290/week/candle-week-42.csv | 1 + 035420/week/candle-week-42.csv | 1 + 035460/week/candle-week-42.csv | 1 + 035510/week/candle-week-42.csv | 1 + 035600/week/candle-week-42.csv | 1 + 035610/week/candle-week-42.csv | 1 + 035620/week/candle-week-42.csv | 1 + 035720/week/candle-week-42.csv | 1 + 035760/week/candle-week-42.csv | 1 + 035810/week/candle-week-42.csv | 1 + 035890/week/candle-week-42.csv | 1 + 035900/week/candle-week-42.csv | 1 + 036000/week/candle-week-42.csv | 1 + 036010/week/candle-week-42.csv | 1 + 036030/week/candle-week-42.csv | 1 + 036090/week/candle-week-42.csv | 1 + 036120/week/candle-week-42.csv | 1 + 036170/week/candle-week-42.csv | 1 + 036180/week/candle-week-42.csv | 1 + 036190/week/candle-week-42.csv | 1 + 036200/week/candle-week-42.csv | 1 + 036220/week/candle-week-42.csv | 1 + 036420/week/candle-week-42.csv | 1 + 036460/week/candle-week-42.csv | 1 + 036480/week/candle-week-42.csv | 1 + 036530/week/candle-week-42.csv | 1 + 036540/week/candle-week-42.csv | 1 + 036560/week/candle-week-42.csv | 1 + 036570/week/candle-week-42.csv | 1 + 036580/week/candle-week-42.csv | 1 + 036620/week/candle-week-42.csv | 1 + 036630/week/candle-week-42.csv | 1 + 036640/week/candle-week-42.csv | 1 + 036670/week/candle-week-42.csv | 1 + 036690/week/candle-week-42.csv | 1 + 036710/week/candle-week-42.csv | 1 + 036800/week/candle-week-42.csv | 1 + 036810/week/candle-week-42.csv | 1 + 036830/week/candle-week-42.csv | 1 + 036890/week/candle-week-42.csv | 1 + 036930/week/candle-week-42.csv | 1 + 037030/week/candle-week-42.csv | 1 + 037070/week/candle-week-42.csv | 1 + 037230/week/candle-week-42.csv | 1 + 037270/week/candle-week-42.csv | 1 + 037330/week/candle-week-42.csv | 1 + 037350/week/candle-week-42.csv | 1 + 037370/week/candle-week-42.csv | 1 + 037400/week/candle-week-42.csv | 1 + 037440/week/candle-week-42.csv | 1 + 037460/week/candle-week-42.csv | 1 + 037560/week/candle-week-42.csv | 1 + 037710/week/candle-week-42.csv | 1 + 037760/week/candle-week-42.csv | 1 + 037950/week/candle-week-42.csv | 1 + 038010/week/candle-week-42.csv | 1 + 038060/week/candle-week-42.csv | 1 + 038070/week/candle-week-42.csv | 1 + 038110/week/candle-week-42.csv | 1 + 038290/week/candle-week-42.csv | 1 + 038340/week/candle-week-42.csv | 1 + 038390/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 038460/week/candle-week-42.csv | 1 + 038500/week/candle-week-42.csv | 1 + 038530/week/candle-week-42.csv | 1 + 038540/week/candle-week-42.csv | 1 + 038620/week/candle-week-42.csv | 1 + 038680/week/candle-week-42.csv | 1 + 038870/week/candle-week-42.csv | 1 + 038880/week/candle-week-42.csv | 1 + 038950/week/candle-week-42.csv | 1 + 039010/week/candle-week-42.csv | 1 + 039020/week/candle-week-42.csv | 1 + 039030/week/candle-week-42.csv | 1 + 039130/week/candle-week-42.csv | 1 + 039200/week/candle-week-42.csv | 1 + 039240/week/candle-week-42.csv | 1 + 039290/week/candle-week-42.csv | 1 + 039310/week/candle-week-42.csv | 1 + 039340/week/candle-week-42.csv | 1 + 039420/week/candle-week-42.csv | 1 + 039440/week/candle-week-42.csv | 1 + 039490/week/candle-week-42.csv | 1 + 039560/week/candle-week-42.csv | 1 + 039570/week/candle-week-42.csv | 1 + 039610/week/candle-week-42.csv | 1 + 039740/week/candle-week-42.csv | 1 + 039830/week/candle-week-42.csv | 1 + 039840/week/candle-week-42.csv | 1 + 039860/week/candle-week-42.csv | 1 + 039980/week/candle-week-42.csv | 1 + 040160/week/candle-week-42.csv | 1 + 040300/week/candle-week-42.csv | 1 + 040350/week/candle-week-42.csv | 1 + 040420/week/candle-week-42.csv | 1 + 040610/week/candle-week-42.csv | 1 + 040910/week/candle-week-42.csv | 1 + 041020/week/candle-week-42.csv | 1 + 041190/week/candle-week-42.csv | 1 + 041440/week/candle-week-42.csv | 1 + 041460/week/candle-week-42.csv | 1 + 041510/week/candle-week-42.csv | 1 + 041520/week/candle-week-42.csv | 1 + 041590/week/candle-week-42.csv | 1 + 041650/week/candle-week-42.csv | 1 + 041830/week/candle-week-42.csv | 1 + 041910/week/candle-week-42.csv | 1 + 041920/week/candle-week-42.csv | 1 + 041930/week/candle-week-42.csv | 1 + 041960/week/candle-week-42.csv | 1 + 042000/week/candle-week-42.csv | 1 + 042040/week/candle-week-42.csv | 1 + 042110/week/candle-week-42.csv | 1 + 042370/week/candle-week-42.csv | 1 + 042420/week/candle-week-42.csv | 1 + 042500/week/candle-week-42.csv | 1 + 042510/week/candle-week-42.csv | 1 + 042520/week/candle-week-42.csv | 1 + 042600/week/candle-week-42.csv | 1 + 042660/week/candle-week-42.csv | 1 + 042670/week/candle-week-42.csv | 1 + 042700/week/candle-week-42.csv | 1 + 042940/week/candle-week-42.csv | 1 + 043090/week/candle-week-42.csv | 1 + 043100/week/candle-week-42.csv | 1 + 043150/week/candle-week-42.csv | 1 + 043200/week/candle-week-42.csv | 1 + 043220/week/candle-week-42.csv | 1 + 043260/week/candle-week-42.csv | 1 + 043340/week/candle-week-42.csv | 1 + 043360/week/candle-week-42.csv | 1 + 043370/week/candle-week-42.csv | 1 + 043590/week/candle-week-42.csv | 1 + 043610/week/candle-week-42.csv | 1 + 043650/week/candle-week-42.csv | 1 + 043710/week/candle-week-42.csv | 1 + 043910/week/candle-week-42.csv | 1 + 044060/week/candle-week-42.csv | 1 + 044180/week/candle-week-42.csv | 1 + 044340/week/candle-week-42.csv | 1 + 044380/week/candle-week-42.csv | 1 + 044450/week/candle-week-42.csv | 1 + 044480/week/candle-week-42.csv | 1 + 044490/week/candle-week-42.csv | 1 + 044780/week/candle-week-42.csv | 1 + 044820/week/candle-week-42.csv | 1 + 044960/week/candle-week-42.csv | 1 + 044990/week/candle-week-42.csv | 1 + 045060/week/candle-week-42.csv | 1 + 045100/week/candle-week-42.csv | 1 + 045300/week/candle-week-42.csv | 1 + 045340/week/candle-week-42.csv | 1 + 045390/week/candle-week-42.csv | 1 + 045510/week/candle-week-42.csv | 1 + 045520/week/candle-week-42.csv | 1 + 045660/week/candle-week-42.csv | 1 + 045970/week/candle-week-42.csv | 1 + 046070/week/candle-week-42.csv | 1 + 046120/week/candle-week-42.csv | 1 + 046210/week/candle-week-42.csv | 1 + 046310/week/candle-week-42.csv | 1 + 046390/week/candle-week-42.csv | 1 + 046440/week/candle-week-42.csv | 1 + 046890/week/candle-week-42.csv | 1 + 046940/week/candle-week-42.csv | 1 + 046970/week/candle-week-42.csv | 1 + 047040/week/candle-week-42.csv | 1 + 047050/week/candle-week-42.csv | 1 + 047080/week/candle-week-42.csv | 1 + 047310/week/candle-week-42.csv | 1 + 047400/week/candle-week-42.csv | 1 + 047560/week/candle-week-42.csv | 1 + 047770/week/candle-week-42.csv | 1 + 047810/week/candle-week-42.csv | 1 + 047820/week/candle-week-42.csv | 1 + 047920/week/candle-week-42.csv | 1 + 048410/week/candle-week-42.csv | 1 + 048430/week/candle-week-42.csv | 1 + 048470/week/candle-week-42.csv | 1 + 048530/week/candle-week-42.csv | 1 + 048550/week/candle-week-42.csv | 1 + 048770/week/candle-week-42.csv | 1 + 048830/week/candle-week-42.csv | 1 + 048870/week/candle-week-42.csv | 1 + 048910/week/candle-week-42.csv | 1 + 049070/week/candle-week-42.csv | 1 + 049080/week/candle-week-42.csv | 1 + 049120/week/candle-week-42.csv | 1 + 049180/week/candle-week-42.csv | 1 + 049430/week/candle-week-42.csv | 1 + 049470/week/candle-week-42.csv | 1 + 049480/week/candle-week-42.csv | 1 + 049520/week/candle-week-42.csv | 1 + 049550/week/candle-week-42.csv | 1 + 049630/week/candle-week-42.csv | 1 + 049720/week/candle-week-42.csv | 1 + 049770/week/candle-week-42.csv | 1 + 049800/week/candle-week-42.csv | 1 + 049830/week/candle-week-42.csv | 1 + 049950/week/candle-week-42.csv | 1 + 049960/week/candle-week-42.csv | 1 + 050090/week/candle-week-42.csv | 1 + 050110/week/candle-week-42.csv | 1 + 050120/week/candle-week-42.csv | 1 + 050760/week/candle-week-42.csv | 1 + 050860/week/candle-week-42.csv | 1 + 050890/week/candle-week-42.csv | 1 + 050960/week/candle-week-42.csv | 1 + 051160/week/candle-week-42.csv | 1 + 051360/week/candle-week-42.csv | 1 + 051370/week/candle-week-42.csv | 1 + 051380/week/candle-week-42.csv | 1 + 051390/week/candle-week-42.csv | 1 + 051490/week/candle-week-42.csv | 1 + 051500/week/candle-week-42.csv | 1 + 051600/week/candle-week-42.csv | 1 + 051630/week/candle-week-42.csv | 1 + 051780/week/candle-week-42.csv | 1 + 051900/week/candle-week-42.csv | 1 + 051910/week/candle-week-42.csv | 1 + 051980/week/candle-week-42.csv | 1 + 052020/week/candle-week-42.csv | 1 + 052220/week/candle-week-42.csv | 1 + 052260/week/candle-week-42.csv | 1 + 052300/week/candle-week-42.csv | 1 + 052330/week/candle-week-42.csv | 1 + 052400/week/candle-week-42.csv | 1 + 052420/week/candle-week-42.csv | 1 + 052460/week/candle-week-42.csv | 1 + 052600/week/candle-week-42.csv | 1 + 052670/week/candle-week-42.csv | 1 + 052690/week/candle-week-42.csv | 1 + 052710/week/candle-week-42.csv | 1 + 052770/week/candle-week-42.csv | 1 + 052790/week/candle-week-42.csv | 1 + 052860/week/candle-week-42.csv | 1 + 052900/week/candle-week-42.csv | 1 + 052960/week/candle-week-42.csv | 1 + 053030/week/candle-week-42.csv | 1 + 053050/week/candle-week-42.csv | 1 + 053060/week/candle-week-42.csv | 1 + 053080/week/candle-week-42.csv | 1 + 053160/week/candle-week-42.csv | 1 + 053210/week/candle-week-42.csv | 1 + 053260/week/candle-week-42.csv | 1 + 053270/week/candle-week-42.csv | 1 + 053280/week/candle-week-42.csv | 1 + 053290/week/candle-week-42.csv | 1 + 053300/week/candle-week-42.csv | 1 + 053350/week/candle-week-42.csv | 1 + 053450/week/candle-week-42.csv | 1 + 053580/week/candle-week-42.csv | 1 + 053610/week/candle-week-42.csv | 1 + 053620/week/candle-week-42.csv | 1 + 053690/week/candle-week-42.csv | 1 + 053700/week/candle-week-42.csv | 1 + 053800/week/candle-week-42.csv | 1 + 053950/week/candle-week-42.csv | 1 + 053980/week/candle-week-42.csv | 1 + 054040/week/candle-week-42.csv | 1 + 054050/week/candle-week-42.csv | 1 + 054090/week/candle-week-42.csv | 1 + 054180/week/candle-week-42.csv | 1 + 054210/week/candle-week-42.csv | 1 + 054220/week/candle-week-42.csv | 1 + 054300/week/candle-week-42.csv | 1 + 054410/week/candle-week-42.csv | 1 + 054450/week/candle-week-42.csv | 1 + 054540/week/candle-week-42.csv | 1 + 054620/week/candle-week-42.csv | 1 + 054630/week/candle-week-42.csv | 1 + 054670/week/candle-week-42.csv | 1 + 054780/week/candle-week-42.csv | 1 + 054800/week/candle-week-42.csv | 1 + 054920/week/candle-week-42.csv | 1 + 054930/week/candle-week-42.csv | 1 + 054940/week/candle-week-42.csv | 1 + 054950/week/candle-week-42.csv | 1 + 055490/week/candle-week-42.csv | 1 + 055550/week/candle-week-42.csv | 1 + 056080/week/candle-week-42.csv | 1 + 056090/week/candle-week-42.csv | 1 + 056190/week/candle-week-42.csv | 1 + 056360/week/candle-week-42.csv | 1 + 056700/week/candle-week-42.csv | 1 + 056730/week/candle-week-42.csv | 1 + 057030/week/candle-week-42.csv | 1 + 057050/week/candle-week-42.csv | 1 + 057540/week/candle-week-42.csv | 1 + 057680/week/candle-week-42.csv | 1 + 057880/week/candle-week-42.csv | 1 + 058110/week/candle-week-42.csv | 1 + 058400/week/candle-week-42.csv | 1 + 058430/week/candle-week-42.csv | 1 + 058450/week/candle-week-42.csv | 1 + 058470/week/candle-week-42.csv | 1 + 058610/week/candle-week-42.csv | 1 + 058630/week/candle-week-42.csv | 1 + 058650/week/candle-week-42.csv | 1 + 058730/week/candle-week-42.csv | 1 + 058820/week/candle-week-42.csv | 1 + 058850/week/candle-week-42.csv | 1 + 058860/week/candle-week-42.csv | 1 + 058970/week/candle-week-42.csv | 1 + 059090/week/candle-week-42.csv | 1 + 059100/week/candle-week-42.csv | 1 + 059120/week/candle-week-42.csv | 1 + 059210/week/candle-week-42.csv | 1 + 059270/week/candle-week-42.csv | 1 + 060150/week/candle-week-42.csv | 1 + 060230/week/candle-week-42.csv | 1 + 060240/week/candle-week-42.csv | 1 + 060250/week/candle-week-42.csv | 1 + 060260/week/candle-week-42.csv | 1 + 060280/week/candle-week-42.csv | 1 + 060310/week/candle-week-42.csv | 1 + 060370/week/candle-week-42.csv | 1 + 060380/week/candle-week-42.csv | 1 + 060480/week/candle-week-42.csv | 1 + 060540/week/candle-week-42.csv | 1 + 060560/week/candle-week-42.csv | 1 + 060570/week/candle-week-42.csv | 1 + 060590/week/candle-week-42.csv | 1 + 060720/week/candle-week-42.csv | 1 + 060850/week/candle-week-42.csv | 1 + 060900/week/candle-week-42.csv | 1 + 060980/week/candle-week-42.csv | 1 + 061040/week/candle-week-42.csv | 1 + 061250/week/candle-week-42.csv | 1 + 061970/week/candle-week-42.csv | 1 + 062040/week/candle-week-42.csv | 1 + 062970/week/candle-week-42.csv | 1 + 063080/week/candle-week-42.csv | 1 + 063160/week/candle-week-42.csv | 1 + 063170/week/candle-week-42.csv | 1 + 063440/week/candle-week-42.csv | 1 + 063570/week/candle-week-42.csv | 1 + 063760/week/candle-week-42.csv | 1 + 064090/week/candle-week-42.csv | 1 + 064240/week/candle-week-42.csv | 1 + 064260/week/candle-week-42.csv | 1 + 064290/week/candle-week-42.csv | 1 + 064350/week/candle-week-42.csv | 1 + 064480/week/candle-week-42.csv | 1 + 064520/week/candle-week-42.csv | 1 + 064550/week/candle-week-42.csv | 1 + 064760/week/candle-week-42.csv | 1 + 064800/week/candle-week-42.csv | 1 + 064820/week/candle-week-42.csv | 1 + 064850/week/candle-week-42.csv | 1 + 064960/week/candle-week-42.csv | 1 + 065060/week/candle-week-42.csv | 1 + 065130/week/candle-week-42.csv | 1 + 065150/week/candle-week-42.csv | 1 + 065170/week/candle-week-42.csv | 1 + 065350/week/candle-week-42.csv | 1 + 065370/week/candle-week-42.csv | 1 + 065420/week/candle-week-42.csv | 1 + 065440/week/candle-week-42.csv | 1 + 065450/week/candle-week-42.csv | 1 + 065500/week/candle-week-42.csv | 1 + 065510/week/candle-week-42.csv | 1 + 065530/week/candle-week-42.csv | 1 + 065570/week/candle-week-42.csv | 1 + 065650/week/candle-week-42.csv | 1 + 065660/week/candle-week-42.csv | 1 + 065680/week/candle-week-42.csv | 1 + 065690/week/candle-week-42.csv | 1 + 065710/week/candle-week-42.csv | 1 + 065770/week/candle-week-42.csv | 1 + 065950/week/candle-week-42.csv | 1 + 066130/week/candle-week-42.csv | 1 + 066310/week/candle-week-42.csv | 1 + 066360/week/candle-week-42.csv | 1 + 066410/week/candle-week-42.csv | 1 + 066430/week/candle-week-42.csv | 1 + 066570/week/candle-week-42.csv | 1 + 066590/week/candle-week-42.csv | 1 + 066620/week/candle-week-42.csv | 1 + 066670/week/candle-week-42.csv | 1 + 066700/week/candle-week-42.csv | 1 + 066790/week/candle-week-42.csv | 1 + 066830/week/candle-week-42.csv | 1 + 066900/week/candle-week-42.csv | 1 + 066910/week/candle-week-42.csv | 1 + 066970/week/candle-week-42.csv | 1 + 066980/week/candle-week-42.csv | 1 + 067000/week/candle-week-42.csv | 1 + 067010/week/candle-week-42.csv | 1 + 067080/week/candle-week-42.csv | 1 + 067160/week/candle-week-42.csv | 1 + 067170/week/candle-week-42.csv | 1 + 067280/week/candle-week-42.csv | 1 + 067290/week/candle-week-42.csv | 1 + 067310/week/candle-week-42.csv | 1 + 067370/week/candle-week-42.csv | 1 + 067390/week/candle-week-42.csv | 1 + 067570/week/candle-week-42.csv | 1 + 067630/week/candle-week-42.csv | 1 + 067730/week/candle-week-42.csv | 1 + 067770/week/candle-week-42.csv | 1 + 067830/week/candle-week-42.csv | 1 + 067900/week/candle-week-42.csv | 1 + 067920/week/candle-week-42.csv | 1 + 067990/week/candle-week-42.csv | 1 + 068050/week/candle-week-42.csv | 1 + 068100/week/candle-week-42.csv | 1 + 068240/week/candle-week-42.csv | 1 + 068270/week/candle-week-42.csv | 1 + 068290/week/candle-week-42.csv | 1 + 068330/week/candle-week-42.csv | 1 + 068760/week/candle-week-42.csv | 1 + 068790/week/candle-week-42.csv | 1 + 068930/week/candle-week-42.csv | 1 + 068940/week/candle-week-42.csv | 1 + 069080/week/candle-week-42.csv | 1 + 069140/week/candle-week-42.csv | 1 + 069260/week/candle-week-42.csv | 1 + 069330/week/candle-week-42.csv | 1 + 069410/week/candle-week-42.csv | 1 + 069460/week/candle-week-42.csv | 1 + 069510/week/candle-week-42.csv | 1 + 069540/week/candle-week-42.csv | 1 + 069620/week/candle-week-42.csv | 1 + 069640/week/candle-week-42.csv | 1 + 069730/week/candle-week-42.csv | 1 + 069920/week/candle-week-42.csv | 1 + 069960/week/candle-week-42.csv | 1 + 070300/week/candle-week-42.csv | 1 + 070590/week/candle-week-42.csv | 1 + 070960/week/candle-week-42.csv | 1 + 071050/week/candle-week-42.csv | 1 + 071090/week/candle-week-42.csv | 1 + 071200/week/candle-week-42.csv | 1 + 071280/week/candle-week-42.csv | 1 + 071320/week/candle-week-42.csv | 1 + 071460/week/candle-week-42.csv | 1 + 071670/week/candle-week-42.csv | 1 + 071840/week/candle-week-42.csv | 1 + 071850/week/candle-week-42.csv | 1 + 071950/week/candle-week-42.csv | 1 + 071970/week/candle-week-42.csv | 1 + 072020/week/candle-week-42.csv | 1 + 072130/week/candle-week-42.csv | 1 + 072470/week/candle-week-42.csv | 1 + 072520/week/candle-week-42.csv | 1 + 072710/week/candle-week-42.csv | 1 + 072770/week/candle-week-42.csv | 1 + 072870/week/candle-week-42.csv | 1 + 072950/week/candle-week-42.csv | 1 + 072990/week/candle-week-42.csv | 1 + 073010/week/candle-week-42.csv | 1 + 073110/week/candle-week-42.csv | 1 + 073190/week/candle-week-42.csv | 1 + 073240/week/candle-week-42.csv | 1 + 073490/week/candle-week-42.csv | 1 + 073540/week/candle-week-42.csv | 1 + 073560/week/candle-week-42.csv | 1 + 073570/week/candle-week-42.csv | 1 + 073640/week/candle-week-42.csv | 1 + 074430/week/candle-week-42.csv | 1 + 074600/week/candle-week-42.csv | 1 + 074610/week/candle-week-42.csv | 1 + 075130/week/candle-week-42.csv | 1 + 075180/week/candle-week-42.csv | 1 + 075580/week/candle-week-42.csv | 1 + 075970/week/candle-week-42.csv | 1 + 076080/week/candle-week-42.csv | 1 + 076340/week/candle-week-42.csv | 1 + 076610/week/candle-week-42.csv | 1 + 077360/week/candle-week-42.csv | 1 + 077500/week/candle-week-42.csv | 1 + 077970/week/candle-week-42.csv | 1 + 078000/week/candle-week-42.csv | 1 + 078020/week/candle-week-42.csv | 1 + 078070/week/candle-week-42.csv | 1 + 078130/week/candle-week-42.csv | 1 + 078140/week/candle-week-42.csv | 1 + 078150/week/candle-week-42.csv | 1 + 078160/week/candle-week-42.csv | 1 + 078340/week/candle-week-42.csv | 1 + 078350/week/candle-week-42.csv | 1 + 078520/week/candle-week-42.csv | 1 + 078590/week/candle-week-42.csv | 1 + 078600/week/candle-week-42.csv | 1 + 078860/week/candle-week-42.csv | 1 + 078890/week/candle-week-42.csv | 1 + 078930/week/candle-week-42.csv | 1 + 078940/week/candle-week-42.csv | 1 + 079000/week/candle-week-42.csv | 1 + 079160/week/candle-week-42.csv | 1 + 079170/week/candle-week-42.csv | 1 + 079190/week/candle-week-42.csv | 1 + 079370/week/candle-week-42.csv | 1 + 079430/week/candle-week-42.csv | 1 + 079550/week/candle-week-42.csv | 1 + 079650/week/candle-week-42.csv | 1 + 079810/week/candle-week-42.csv | 1 + 079900/week/candle-week-42.csv | 1 + 079940/week/candle-week-42.csv | 1 + 079950/week/candle-week-42.csv | 1 + 079960/week/candle-week-42.csv | 1 + 079970/week/candle-week-42.csv | 1 + 079980/week/candle-week-42.csv | 1 + 080000/week/candle-week-42.csv | 1 + 080010/week/candle-week-42.csv | 1 + 080160/week/candle-week-42.csv | 1 + 080220/week/candle-week-42.csv | 1 + 080420/week/candle-week-42.csv | 1 + 080470/week/candle-week-42.csv | 1 + 080520/week/candle-week-42.csv | 1 + 080530/week/candle-week-42.csv | 1 + 080580/week/candle-week-42.csv | 1 + 080720/week/candle-week-42.csv | 1 + 081000/week/candle-week-42.csv | 1 + 081150/week/candle-week-42.csv | 1 + 081580/week/candle-week-42.csv | 1 + 081660/week/candle-week-42.csv | 1 + 082210/week/candle-week-42.csv | 1 + 082270/week/candle-week-42.csv | 1 + 082640/week/candle-week-42.csv | 1 + 082660/week/candle-week-42.csv | 1 + 082740/week/candle-week-42.csv | 1 + 082800/week/candle-week-42.csv | 1 + 082850/week/candle-week-42.csv | 1 + 082920/week/candle-week-42.csv | 1 + 083310/week/candle-week-42.csv | 1 + 083420/week/candle-week-42.csv | 1 + 083450/week/candle-week-42.csv | 1 + 083470/week/candle-week-42.csv | 1 + 083500/week/candle-week-42.csv | 1 + 083550/week/candle-week-42.csv | 1 + 083640/week/candle-week-42.csv | 1 + 083650/week/candle-week-42.csv | 1 + 083660/week/candle-week-42.csv | 1 + 083790/week/candle-week-42.csv | 1 + 083930/week/candle-week-42.csv | 1 + 084010/week/candle-week-42.csv | 1 + 084110/week/candle-week-42.csv | 1 + 084180/week/candle-week-42.csv | 1 + 084370/week/candle-week-42.csv | 1 + 084440/week/candle-week-42.csv | 1 + 084650/week/candle-week-42.csv | 1 + 084670/week/candle-week-42.csv | 1 + 084680/week/candle-week-42.csv | 1 + 084690/week/candle-week-42.csv | 1 + 084730/week/candle-week-42.csv | 1 + 084850/week/candle-week-42.csv | 1 + 084870/week/candle-week-42.csv | 1 + 084990/week/candle-week-42.csv | 1 + 085310/week/candle-week-42.csv | 1 + 085620/week/candle-week-42.csv | 1 + 085660/week/candle-week-42.csv | 1 + 085670/week/candle-week-42.csv | 1 + 085810/week/candle-week-42.csv | 1 + 085910/week/candle-week-42.csv | 1 + 086040/week/candle-week-42.csv | 1 + 086060/week/candle-week-42.csv | 1 + 086220/week/candle-week-42.csv | 1 + 086280/week/candle-week-42.csv | 1 + 086390/week/candle-week-42.csv | 1 + 086450/week/candle-week-42.csv | 1 + 086460/week/candle-week-42.csv | 1 + 086520/week/candle-week-42.csv | 1 + 086670/week/candle-week-42.csv | 1 + 086710/week/candle-week-42.csv | 1 + 086790/week/candle-week-42.csv | 1 + 086820/week/candle-week-42.csv | 1 + 086890/week/candle-week-42.csv | 1 + 086900/week/candle-week-42.csv | 1 + 086960/week/candle-week-42.csv | 1 + 086980/week/candle-week-42.csv | 1 + 087010/week/candle-week-42.csv | 1 + 087260/week/candle-week-42.csv | 1 + 087600/week/candle-week-42.csv | 1 + 088130/week/candle-week-42.csv | 1 + 088260/week/candle-week-42.csv | 1 + 088280/week/candle-week-42.csv | 1 + 088290/week/candle-week-42.csv | 1 + 088340/week/candle-week-42.csv | 1 + 088350/week/candle-week-42.csv | 1 + 088390/week/candle-week-42.csv | 1 + 088790/week/candle-week-42.csv | 1 + 088800/week/candle-week-42.csv | 1 + 088910/week/candle-week-42.csv | 1 + 088980/week/candle-week-42.csv | 1 + 089010/week/candle-week-42.csv | 1 + 089030/week/candle-week-42.csv | 1 + 089140/week/candle-week-42.csv | 1 + 089150/week/candle-week-42.csv | 1 + 089230/week/candle-week-42.csv | 1 + 089470/week/candle-week-42.csv | 1 + 089590/week/candle-week-42.csv | 1 + 089600/week/candle-week-42.csv | 1 + 089790/week/candle-week-42.csv | 1 + 089850/week/candle-week-42.csv | 1 + 089860/week/candle-week-42.csv | 1 + 089890/week/candle-week-42.csv | 1 + 089970/week/candle-week-42.csv | 1 + 089980/week/candle-week-42.csv | 1 + 090080/week/candle-week-42.csv | 1 + 090150/week/candle-week-42.csv | 1 + 090350/week/candle-week-42.csv | 1 + 090360/week/candle-week-42.csv | 1 + 090370/week/candle-week-42.csv | 1 + 090410/week/candle-week-42.csv | 1 + 090430/week/candle-week-42.csv | 1 + 090460/week/candle-week-42.csv | 1 + 090470/week/candle-week-42.csv | 1 + 090710/week/candle-week-42.csv | 1 + 090850/week/candle-week-42.csv | 1 + 091090/week/candle-week-42.csv | 1 + 091120/week/candle-week-42.csv | 1 + 091340/week/candle-week-42.csv | 1 + 091440/week/candle-week-42.csv | 1 + 091580/week/candle-week-42.csv | 1 + 091590/week/candle-week-42.csv | 1 + 091700/week/candle-week-42.csv | 1 + 091810/week/candle-week-42.csv | 1 + 091970/week/candle-week-42.csv | 1 + 092040/week/candle-week-42.csv | 1 + 092070/week/candle-week-42.csv | 1 + 092130/week/candle-week-42.csv | 1 + 092190/week/candle-week-42.csv | 1 + 092200/week/candle-week-42.csv | 1 + 092220/week/candle-week-42.csv | 1 + 092230/week/candle-week-42.csv | 1 + 092300/week/candle-week-42.csv | 1 + 092440/week/candle-week-42.csv | 1 + 092460/week/candle-week-42.csv | 1 + 092590/week/candle-week-42.csv | 1 + 092600/week/candle-week-42.csv | 1 + 092730/week/candle-week-42.csv | 1 + 092780/week/candle-week-42.csv | 1 + 092790/week/candle-week-42.csv | 1 + 092870/week/candle-week-42.csv | 1 + 093050/week/candle-week-42.csv | 1 + 093190/week/candle-week-42.csv | 1 + 093230/week/candle-week-42.csv | 1 + 093240/week/candle-week-42.csv | 1 + 093320/week/candle-week-42.csv | 1 + 093370/week/candle-week-42.csv | 1 + 093380/week/candle-week-42.csv | 1 + 093510/week/candle-week-42.csv | 1 + 093520/week/candle-week-42.csv | 1 + 093640/week/candle-week-42.csv | 1 + 093920/week/candle-week-42.csv | 1 + 094170/week/candle-week-42.csv | 1 + 094280/week/candle-week-42.csv | 1 + 094360/week/candle-week-42.csv | 1 + 094480/week/candle-week-42.csv | 1 + 094800/week/candle-week-42.csv | 1 + 094820/week/candle-week-42.csv | 1 + 094840/week/candle-week-42.csv | 1 + 094850/week/candle-week-42.csv | 1 + 094860/week/candle-week-42.csv | 1 + 094940/week/candle-week-42.csv | 1 + 094970/week/candle-week-42.csv | 1 + 095190/week/candle-week-42.csv | 1 + 095270/week/candle-week-42.csv | 1 + 095340/week/candle-week-42.csv | 1 + 095500/week/candle-week-42.csv | 1 + 095570/week/candle-week-42.csv | 1 + 095610/week/candle-week-42.csv | 1 + 095660/week/candle-week-42.csv | 1 + 095700/week/candle-week-42.csv | 1 + 095720/week/candle-week-42.csv | 1 + 095910/week/candle-week-42.csv | 1 + 096040/week/candle-week-42.csv | 1 + 096240/week/candle-week-42.csv | 1 + 096350/week/candle-week-42.csv | 1 + 096530/week/candle-week-42.csv | 1 + 096610/week/candle-week-42.csv | 1 + 096630/week/candle-week-42.csv | 1 + 096690/week/candle-week-42.csv | 1 + 096760/week/candle-week-42.csv | 1 + 096770/week/candle-week-42.csv | 1 + 096870/week/candle-week-42.csv | 1 + 097230/week/candle-week-42.csv | 1 + 097520/week/candle-week-42.csv | 1 + 097780/week/candle-week-42.csv | 1 + 097800/week/candle-week-42.csv | 1 + 097870/week/candle-week-42.csv | 1 + 097950/week/candle-week-42.csv | 1 + 098120/week/candle-week-42.csv | 1 + 098460/week/candle-week-42.csv | 1 + 098660/week/candle-week-42.csv | 1 + 099190/week/candle-week-42.csv | 1 + 099220/week/candle-week-42.csv | 1 + 099320/week/candle-week-42.csv | 1 + 099390/week/candle-week-42.csv | 1 + 099410/week/candle-week-42.csv | 1 + 099430/week/candle-week-42.csv | 1 + 099440/week/candle-week-42.csv | 1 + 099520/week/candle-week-42.csv | 1 + 099750/week/candle-week-42.csv | 1 + 100030/week/candle-week-42.csv | 1 + 100090/week/candle-week-42.csv | 1 + 100120/week/candle-week-42.csv | 1 + 100130/week/candle-week-42.csv | 1 + 100220/week/candle-week-42.csv | 1 + 100250/week/candle-week-42.csv | 1 + 100590/week/candle-week-42.csv | 1 + 100660/week/candle-week-42.csv | 1 + 100700/week/candle-week-42.csv | 1 + 100790/week/candle-week-42.csv | 1 + 100840/week/candle-week-42.csv | 1 + 101000/week/candle-week-42.csv | 1 + 101140/week/candle-week-42.csv | 1 + 101160/week/candle-week-42.csv | 1 + 101170/week/candle-week-42.csv | 1 + 101240/week/candle-week-42.csv | 1 + 101330/week/candle-week-42.csv | 1 + 101360/week/candle-week-42.csv | 1 + 101390/week/candle-week-42.csv | 1 + 101400/week/candle-week-42.csv | 1 + 101490/week/candle-week-42.csv | 1 + 101530/week/candle-week-42.csv | 1 + 101670/week/candle-week-42.csv | 1 + 101680/week/candle-week-42.csv | 1 + 101730/week/candle-week-42.csv | 1 + 101930/week/candle-week-42.csv | 1 + 102120/week/candle-week-42.csv | 1 + 102260/week/candle-week-42.csv | 1 + 102280/week/candle-week-42.csv | 1 + 102370/week/candle-week-42.csv | 1 + 102460/week/candle-week-42.csv | 1 + 102710/week/candle-week-42.csv | 1 + 102940/week/candle-week-42.csv | 1 + 102950/week/candle-week-42.csv | 1 + 103140/week/candle-week-42.csv | 1 + 103230/week/candle-week-42.csv | 1 + 103590/week/candle-week-42.csv | 1 + 103660/week/candle-week-42.csv | 1 + 103840/week/candle-week-42.csv | 1 + 104040/week/candle-week-42.csv | 1 + 104200/week/candle-week-42.csv | 1 + 104460/week/candle-week-42.csv | 1 + 104480/week/candle-week-42.csv | 1 + 104540/week/candle-week-42.csv | 1 + 104620/week/candle-week-42.csv | 1 + 104700/week/candle-week-42.csv | 1 + 104830/week/candle-week-42.csv | 1 + 105330/week/candle-week-42.csv | 1 + 105550/week/candle-week-42.csv | 1 + 105560/week/candle-week-42.csv | 1 + 105630/week/candle-week-42.csv | 1 + 105740/week/candle-week-42.csv | 1 + 105760/week/candle-week-42.csv | 1 + 105840/week/candle-week-42.csv | 1 + 106080/week/candle-week-42.csv | 1 + 106190/week/candle-week-42.csv | 1 + 106240/week/candle-week-42.csv | 1 + 106520/week/candle-week-42.csv | 1 + 107590/week/candle-week-42.csv | 1 + 107600/week/candle-week-42.csv | 1 + 107640/week/candle-week-42.csv | 1 + 108230/week/candle-week-42.csv | 1 + 108320/week/candle-week-42.csv | 1 + 108380/week/candle-week-42.csv | 1 + 108490/week/candle-week-42.csv | 1 + 108670/week/candle-week-42.csv | 1 + 108860/week/candle-week-42.csv | 1 + 109070/week/candle-week-42.csv | 1 + 109080/week/candle-week-42.csv | 1 + 109610/week/candle-week-42.csv | 1 + 109670/week/candle-week-42.csv | 1 + 109740/week/candle-week-42.csv | 1 + 109820/week/candle-week-42.csv | 1 + 109860/week/candle-week-42.csv | 1 + 109960/week/candle-week-42.csv | 1 + 110020/week/candle-week-42.csv | 1 + 110790/week/candle-week-42.csv | 1 + 110990/week/candle-week-42.csv | 1 + 111110/week/candle-week-42.csv | 1 + 111380/week/candle-week-42.csv | 1 + 111710/week/candle-week-42.csv | 1 + 111770/week/candle-week-42.csv | 1 + 111870/week/candle-week-42.csv | 1 + 112040/week/candle-week-42.csv | 1 + 112190/week/candle-week-42.csv | 1 + 112290/week/candle-week-42.csv | 1 + 112610/week/candle-week-42.csv | 1 + 113810/week/candle-week-42.csv | 1 + 114090/week/candle-week-42.csv | 1 + 114190/week/candle-week-42.csv | 1 + 114450/week/candle-week-42.csv | 1 + 114630/week/candle-week-42.csv | 1 + 114810/week/candle-week-42.csv | 1 + 114840/week/candle-week-42.csv | 1 + 114920/week/candle-week-42.csv | 1 + 115160/week/candle-week-42.csv | 1 + 115180/week/candle-week-42.csv | 1 + 115310/week/candle-week-42.csv | 1 + 115390/week/candle-week-42.csv | 1 + 115440/week/candle-week-42.csv | 1 + 115450/week/candle-week-42.csv | 1 + 115480/week/candle-week-42.csv | 1 + 115500/week/candle-week-42.csv | 1 + 115530/week/candle-week-42.csv | 1 + 115570/week/candle-week-42.csv | 1 + 115610/week/candle-week-42.csv | 1 + 116100/week/candle-week-42.csv | 1 + 117580/week/candle-week-42.csv | 1 + 117670/week/candle-week-42.csv | 1 + 117730/week/candle-week-42.csv | 1 + 118000/week/candle-week-42.csv | 1 + 118990/week/candle-week-42.csv | 1 + 119500/week/candle-week-42.csv | 1 + 119610/week/candle-week-42.csv | 1 + 119650/week/candle-week-42.csv | 1 + 119830/week/candle-week-42.csv | 1 + 119850/week/candle-week-42.csv | 1 + 120030/week/candle-week-42.csv | 1 + 120110/week/candle-week-42.csv | 1 + 120240/week/candle-week-42.csv | 1 + 121060/week/candle-week-42.csv | 1 + 121440/week/candle-week-42.csv | 1 + 121600/week/candle-week-42.csv | 1 + 121800/week/candle-week-42.csv | 1 + 121850/week/candle-week-42.csv | 1 + 121890/week/candle-week-42.csv | 1 + 122310/week/candle-week-42.csv | 1 + 122350/week/candle-week-42.csv | 1 + 122450/week/candle-week-42.csv | 1 + 122640/week/candle-week-42.csv | 1 + 122690/week/candle-week-42.csv | 1 + 122830/week/candle-week-42.csv | 1 + 122870/week/candle-week-42.csv | 1 + 122900/week/candle-week-42.csv | 1 + 122990/week/candle-week-42.csv | 1 + 123010/week/candle-week-42.csv | 1 + 123040/week/candle-week-42.csv | 1 + 123330/week/candle-week-42.csv | 1 + 123410/week/candle-week-42.csv | 1 + 123420/week/candle-week-42.csv | 1 + 123570/week/candle-week-42.csv | 1 + 123690/week/candle-week-42.csv | 1 + 123700/week/candle-week-42.csv | 1 + 123750/week/candle-week-42.csv | 1 + 123840/week/candle-week-42.csv | 1 + 123860/week/candle-week-42.csv | 1 + 123890/week/candle-week-42.csv | 1 + 124500/week/candle-week-42.csv | 1 + 124560/week/candle-week-42.csv | 1 + 125210/week/candle-week-42.csv | 1 + 126340/week/candle-week-42.csv | 1 + 126560/week/candle-week-42.csv | 1 + 126600/week/candle-week-42.csv | 1 + 126640/week/candle-week-42.csv | 1 + 126700/week/candle-week-42.csv | 1 + 126720/week/candle-week-42.csv | 1 + 126730/week/candle-week-42.csv | 1 + 126880/week/candle-week-42.csv | 1 + 127120/week/candle-week-42.csv | 1 + 127710/week/candle-week-42.csv | 1 + 127980/week/candle-week-42.csv | 1 + 128540/week/candle-week-42.csv | 1 + 128660/week/candle-week-42.csv | 1 + 128820/week/candle-week-42.csv | 1 + 128940/week/candle-week-42.csv | 1 + 129260/week/candle-week-42.csv | 1 + 129890/week/candle-week-42.csv | 1 + 129920/week/candle-week-42.csv | 1 + 130500/week/candle-week-42.csv | 1 + 130580/week/candle-week-42.csv | 1 + 130660/week/candle-week-42.csv | 1 + 130740/week/candle-week-42.csv | 1 + 131030/week/candle-week-42.csv | 1 + 131090/week/candle-week-42.csv | 1 + 131100/week/candle-week-42.csv | 1 + 131180/week/candle-week-42.csv | 1 + 131220/week/candle-week-42.csv | 1 + 131290/week/candle-week-42.csv | 1 + 131370/week/candle-week-42.csv | 1 + 131400/week/candle-week-42.csv | 1 + 131760/week/candle-week-42.csv | 1 + 131970/week/candle-week-42.csv | 1 + 133750/week/candle-week-42.csv | 1 + 133820/week/candle-week-42.csv | 1 + 134060/week/candle-week-42.csv | 1 + 134380/week/candle-week-42.csv | 1 + 134580/week/candle-week-42.csv | 1 + 134790/week/candle-week-42.csv | 1 + 136410/week/candle-week-42.csv | 1 + 136480/week/candle-week-42.csv | 1 + 136490/week/candle-week-42.csv | 1 + 136540/week/candle-week-42.csv | 1 + 136660/week/candle-week-42.csv | 1 + 137080/week/candle-week-42.csv | 1 + 137310/week/candle-week-42.csv | 1 + 137400/week/candle-week-42.csv | 1 + 137940/week/candle-week-42.csv | 1 + 137950/week/candle-week-42.csv | 1 + 138040/week/candle-week-42.csv | 1 + 138070/week/candle-week-42.csv | 1 + 138080/week/candle-week-42.csv | 1 + 138360/week/candle-week-42.csv | 1 + 138490/week/candle-week-42.csv | 1 + 138610/week/candle-week-42.csv | 1 + 138930/week/candle-week-42.csv | 1 + 139050/week/candle-week-42.csv | 1 + 139130/week/candle-week-42.csv | 1 + 139480/week/candle-week-42.csv | 1 + 139670/week/candle-week-42.csv | 1 + 139990/week/candle-week-42.csv | 1 + 140070/week/candle-week-42.csv | 1 + 140410/week/candle-week-42.csv | 1 + 140430/week/candle-week-42.csv | 1 + 140520/week/candle-week-42.csv | 1 + 140610/week/candle-week-42.csv | 1 + 140660/week/candle-week-42.csv | 1 + 140670/week/candle-week-42.csv | 1 + 140860/week/candle-week-42.csv | 1 + 140910/week/candle-week-42.csv | 1 + 141000/week/candle-week-42.csv | 1 + 141080/week/candle-week-42.csv | 1 + 142210/week/candle-week-42.csv | 1 + 142280/week/candle-week-42.csv | 1 + 142760/week/candle-week-42.csv | 1 + 143160/week/candle-week-42.csv | 1 + 143210/week/candle-week-42.csv | 1 + 143240/week/candle-week-42.csv | 1 + 143540/week/candle-week-42.csv | 1 + 144510/week/candle-week-42.csv | 1 + 144960/week/candle-week-42.csv | 1 + 145020/week/candle-week-42.csv | 1 + 145170/week/candle-week-42.csv | 1 + 145210/week/candle-week-42.csv | 1 + 145270/week/candle-week-42.csv | 1 + 145720/week/candle-week-42.csv | 1 + 145990/week/candle-week-42.csv | 1 + 146060/week/candle-week-42.csv | 1 + 146320/week/candle-week-42.csv | 1 + 147760/week/candle-week-42.csv | 1 + 147830/week/candle-week-42.csv | 1 + 148150/week/candle-week-42.csv | 1 + 148250/week/candle-week-42.csv | 1 + 148780/week/candle-week-42.csv | 1 + 148930/week/candle-week-42.csv | 1 + 149010/week/candle-week-42.csv | 1 + 149300/week/candle-week-42.csv | 1 + 149950/week/candle-week-42.csv | 1 + 149980/week/candle-week-42.csv | 1 + 150840/week/candle-week-42.csv | 1 + 150900/week/candle-week-42.csv | 1 + 151860/week/candle-week-42.csv | 1 + 151910/week/candle-week-42.csv | 1 + 152550/week/candle-week-42.csv | 1 + 153460/week/candle-week-42.csv | 1 + 153490/week/candle-week-42.csv | 1 + 153710/week/candle-week-42.csv | 1 + 154030/week/candle-week-42.csv | 1 + 154040/week/candle-week-42.csv | 1 + 155650/week/candle-week-42.csv | 1 + 155660/week/candle-week-42.csv | 1 + 156100/week/candle-week-42.csv | 1 + 158430/week/candle-week-42.csv | 1 + 159010/week/candle-week-42.csv | 1 + 159580/week/candle-week-42.csv | 1 + 159910/week/candle-week-42.csv | 1 + 160190/week/candle-week-42.csv | 1 + 160550/week/candle-week-42.csv | 1 + 160600/week/candle-week-42.csv | 1 + 160980/week/candle-week-42.csv | 1 + 161000/week/candle-week-42.csv | 1 + 161390/week/candle-week-42.csv | 1 + 161580/week/candle-week-42.csv | 1 + 161890/week/candle-week-42.csv | 1 + 162120/week/candle-week-42.csv | 1 + 162300/week/candle-week-42.csv | 1 + 163280/week/candle-week-42.csv | 1 + 163560/week/candle-week-42.csv | 1 + 163730/week/candle-week-42.csv | 1 + 166090/week/candle-week-42.csv | 1 + 166480/week/candle-week-42.csv | 1 + 168330/week/candle-week-42.csv | 1 + 168360/week/candle-week-42.csv | 1 + 168490/week/candle-week-42.csv | 1 + 169330/week/candle-week-42.csv | 1 + 169670/week/candle-week-42.csv | 1 + 170030/week/candle-week-42.csv | 1 + 170790/week/candle-week-42.csv | 1 + 170900/week/candle-week-42.csv | 1 + 170920/week/candle-week-42.csv | 1 + 171010/week/candle-week-42.csv | 1 + 171090/week/candle-week-42.csv | 1 + 171120/week/candle-week-42.csv | 1 + 172670/week/candle-week-42.csv | 1 + 173130/week/candle-week-42.csv | 1 + 173940/week/candle-week-42.csv | 1 + 174880/week/candle-week-42.csv | 1 + 174900/week/candle-week-42.csv | 1 + 175140/week/candle-week-42.csv | 1 + 175250/week/candle-week-42.csv | 1 + 175330/week/candle-week-42.csv | 1 + 176590/week/candle-week-42.csv | 1 + 176750/week/candle-week-42.csv | 1 + 177350/week/candle-week-42.csv | 1 + 177830/week/candle-week-42.csv | 1 + 178320/week/candle-week-42.csv | 1 + 178600/week/candle-week-42.csv | 1 + 178780/week/candle-week-42.csv | 1 + 178920/week/candle-week-42.csv | 1 + 179290/week/candle-week-42.csv | 1 + 179530/week/candle-week-42.csv | 1 + 179720/week/candle-week-42.csv | 1 + 179900/week/candle-week-42.csv | 1 + 180060/week/candle-week-42.csv | 1 + 180400/week/candle-week-42.csv | 1 + 180640/week/candle-week-42.csv | 1 + 181710/week/candle-week-42.csv | 1 + 182360/week/candle-week-42.csv | 1 + 182400/week/candle-week-42.csv | 1 + 183190/week/candle-week-42.csv | 1 + 183300/week/candle-week-42.csv | 1 + 183490/week/candle-week-42.csv | 1 + 184230/week/candle-week-42.csv | 1 + 185190/week/candle-week-42.csv | 1 + 185490/week/candle-week-42.csv | 1 + 185750/week/candle-week-42.csv | 1 + 186230/week/candle-week-42.csv | 1 + 187220/week/candle-week-42.csv | 1 + 187270/week/candle-week-42.csv | 1 + 187420/week/candle-week-42.csv | 1 + 187660/week/candle-week-42.csv | 1 + 187790/week/candle-week-42.csv | 1 + 187870/week/candle-week-42.csv | 1 + 188260/week/candle-week-42.csv | 1 + 189300/week/candle-week-42.csv | 1 + 189330/week/candle-week-42.csv | 1 + 189350/week/candle-week-42.csv | 1 + 189690/week/candle-week-42.csv | 1 + 189860/week/candle-week-42.csv | 1 + 189980/week/candle-week-42.csv | 1 + 190510/week/candle-week-42.csv | 1 + 190650/week/candle-week-42.csv | 1 + 191410/week/candle-week-42.csv | 1 + 191420/week/candle-week-42.csv | 1 + 191600/week/candle-week-42.csv | 1 + 192080/week/candle-week-42.csv | 1 + 192250/week/candle-week-42.csv | 1 + 192390/week/candle-week-42.csv | 1 + 192400/week/candle-week-42.csv | 1 + 192410/week/candle-week-42.csv | 1 + 192440/week/candle-week-42.csv | 1 + 192650/week/candle-week-42.csv | 1 + 192820/week/candle-week-42.csv | 1 + 193250/week/candle-week-42.csv | 1 + 194370/week/candle-week-42.csv | 1 + 194480/week/candle-week-42.csv | 1 + 194700/week/candle-week-42.csv | 1 + 195500/week/candle-week-42.csv | 1 + 195870/week/candle-week-42.csv | 1 + 195940/week/candle-week-42.csv | 1 + 195990/week/candle-week-42.csv | 1 + 196170/week/candle-week-42.csv | 1 + 196300/week/candle-week-42.csv | 1 + 196450/week/candle-week-42.csv | 1 + 196490/week/candle-week-42.csv | 1 + 196700/week/candle-week-42.csv | 1 + 197140/week/candle-week-42.csv | 1 + 198080/week/candle-week-42.csv | 1 + 198440/week/candle-week-42.csv | 1 + 198940/week/candle-week-42.csv | 1 + 199150/week/candle-week-42.csv | 1 + 199290/week/candle-week-42.csv | 1 + 199430/week/candle-week-42.csv | 1 + 199480/week/candle-week-42.csv | 1 + 199550/week/candle-week-42.csv | 1 + 199730/week/candle-week-42.csv | 1 + 199800/week/candle-week-42.csv | 1 + 199820/week/candle-week-42.csv | 1 + 200130/week/candle-week-42.csv | 1 + 200230/week/candle-week-42.csv | 1 + 200350/week/candle-week-42.csv | 1 + 200470/week/candle-week-42.csv | 1 + 200580/week/candle-week-42.csv | 1 + 200670/week/candle-week-42.csv | 1 + 200710/week/candle-week-42.csv | 1 + 200780/week/candle-week-42.csv | 1 + 200880/week/candle-week-42.csv | 1 + 201490/week/candle-week-42.csv | 1 + 202960/week/candle-week-42.csv | 1 + 203400/week/candle-week-42.csv | 1 + 203450/week/candle-week-42.csv | 1 + 203650/week/candle-week-42.csv | 1 + 203690/week/candle-week-42.csv | 1 + 204020/week/candle-week-42.csv | 1 + 204210/week/candle-week-42.csv | 1 + 204270/week/candle-week-42.csv | 1 + 204320/week/candle-week-42.csv | 1 + 204610/week/candle-week-42.csv | 1 + 204620/week/candle-week-42.csv | 1 + 204630/week/candle-week-42.csv | 1 + 204840/week/candle-week-42.csv | 1 + 205100/week/candle-week-42.csv | 1 + 205470/week/candle-week-42.csv | 1 + 205500/week/candle-week-42.csv | 1 + 206400/week/candle-week-42.csv | 1 + 206560/week/candle-week-42.csv | 1 + 206640/week/candle-week-42.csv | 1 + 206650/week/candle-week-42.csv | 1 + 206950/week/candle-week-42.csv | 1 + 207490/week/candle-week-42.csv | 1 + 207760/week/candle-week-42.csv | 1 + 207940/week/candle-week-42.csv | 1 + 208140/week/candle-week-42.csv | 1 + 208340/week/candle-week-42.csv | 1 + 208350/week/candle-week-42.csv | 1 + 208370/week/candle-week-42.csv | 1 + 208640/week/candle-week-42.csv | 1 + 208710/week/candle-week-42.csv | 1 + 208850/week/candle-week-42.csv | 1 + 208860/week/candle-week-42.csv | 1 + 208890/week/candle-week-42.csv | 1 + 209640/week/candle-week-42.csv | 1 + 210120/week/candle-week-42.csv | 1 + 210540/week/candle-week-42.csv | 1 + 210980/week/candle-week-42.csv | 1 + 211050/week/candle-week-42.csv | 1 + 211270/week/candle-week-42.csv | 1 + 212310/week/candle-week-42.csv | 1 + 212560/week/candle-week-42.csv | 1 + 213420/week/candle-week-42.csv | 1 + 213500/week/candle-week-42.csv | 1 + 214150/week/candle-week-42.csv | 1 + 214180/week/candle-week-42.csv | 1 + 214260/week/candle-week-42.csv | 1 + 214270/week/candle-week-42.csv | 1 + 214310/week/candle-week-42.csv | 1 + 214320/week/candle-week-42.csv | 1 + 214330/week/candle-week-42.csv | 1 + 214370/week/candle-week-42.csv | 1 + 214390/week/candle-week-42.csv | 1 + 214420/week/candle-week-42.csv | 1 + 214430/week/candle-week-42.csv | 1 + 214450/week/candle-week-42.csv | 1 + 214610/week/candle-week-42.csv | 1 + 214680/week/candle-week-42.csv | 1 + 214870/week/candle-week-42.csv | 1 + 215000/week/candle-week-42.csv | 1 + 215090/week/candle-week-42.csv | 1 + 215100/week/candle-week-42.csv | 1 + 215200/week/candle-week-42.csv | 1 + 215360/week/candle-week-42.csv | 1 + 215380/week/candle-week-42.csv | 1 + 215480/week/candle-week-42.csv | 1 + 215570/week/candle-week-42.csv | 1 + 215600/week/candle-week-42.csv | 1 + 215790/week/candle-week-42.csv | 1 + 216050/week/candle-week-42.csv | 1 + 216080/week/candle-week-42.csv | 1 + 216400/week/candle-week-42.csv | 1 + 217190/week/candle-week-42.csv | 1 + 217270/week/candle-week-42.csv | 1 + 217320/week/candle-week-42.csv | 1 + 217330/week/candle-week-42.csv | 1 + 217480/week/candle-week-42.csv | 1 + 217500/week/candle-week-42.csv | 1 + 217620/week/candle-week-42.csv | 201 +++++++++++++++++---------------- 217730/week/candle-week-42.csv | 1 + 217820/week/candle-week-42.csv | 1 + 217880/week/candle-week-42.csv | 1 + 217910/week/candle-week-42.csv | 1 + 217950/week/candle-week-42.csv | 1 + 218150/week/candle-week-42.csv | 1 + 218410/week/candle-week-42.csv | 1 + 219130/week/candle-week-42.csv | 1 + 219420/week/candle-week-42.csv | 1 + 219550/week/candle-week-42.csv | 1 + 219750/week/candle-week-42.csv | 1 + 220100/week/candle-week-42.csv | 1 + 220180/week/candle-week-42.csv | 1 + 220260/week/candle-week-42.csv | 1 + 221800/week/candle-week-42.csv | 1 + 221840/week/candle-week-42.csv | 1 + 221980/week/candle-week-42.csv | 1 + 222040/week/candle-week-42.csv | 1 + 222080/week/candle-week-42.csv | 1 + 222110/week/candle-week-42.csv | 1 + 222160/week/candle-week-42.csv | 1 + 222420/week/candle-week-42.csv | 1 + 222670/week/candle-week-42.csv | 1 + 222800/week/candle-week-42.csv | 1 + 222810/week/candle-week-42.csv | 1 + 222980/week/candle-week-42.csv | 1 + 223220/week/candle-week-42.csv | 1 + 223250/week/candle-week-42.csv | 1 + 223310/week/candle-week-42.csv | 1 + 224060/week/candle-week-42.csv | 1 + 224110/week/candle-week-42.csv | 1 + 224760/week/candle-week-42.csv | 1 + 224810/week/candle-week-42.csv | 1 + 225190/week/candle-week-42.csv | 1 + 225220/week/candle-week-42.csv | 1 + 225430/week/candle-week-42.csv | 1 + 225530/week/candle-week-42.csv | 1 + 225570/week/candle-week-42.csv | 1 + 225590/week/candle-week-42.csv | 1 + 226320/week/candle-week-42.csv | 1 + 226330/week/candle-week-42.csv | 1 + 226340/week/candle-week-42.csv | 1 + 226360/week/candle-week-42.csv | 1 + 226400/week/candle-week-42.csv | 1 + 226440/week/candle-week-42.csv | 1 + 226950/week/candle-week-42.csv | 1 + 227100/week/candle-week-42.csv | 1 + 227420/week/candle-week-42.csv | 1 + 227610/week/candle-week-42.csv | 1 + 227840/week/candle-week-42.csv | 1 + 227950/week/candle-week-42.csv | 1 + 228340/week/candle-week-42.csv | 1 + 228670/week/candle-week-42.csv | 1 + 228760/week/candle-week-42.csv | 1 + 228850/week/candle-week-42.csv | 1 + 229000/week/candle-week-42.csv | 1 + 229500/week/candle-week-42.csv | 1 + 229640/week/candle-week-42.csv | 1 + 230240/week/candle-week-42.csv | 1 + 230360/week/candle-week-42.csv | 1 + 230980/week/candle-week-42.csv | 1 + 232140/week/candle-week-42.csv | 1 + 232530/week/candle-week-42.csv | 1 + 232680/week/candle-week-42.csv | 1 + 232830/week/candle-week-42.csv | 1 + 233250/week/candle-week-42.csv | 1 + 233990/week/candle-week-42.csv | 1 + 234070/week/candle-week-42.csv | 1 + 234080/week/candle-week-42.csv | 1 + 234100/week/candle-week-42.csv | 1 + 234300/week/candle-week-42.csv | 1 + 234340/week/candle-week-42.csv | 1 + 234690/week/candle-week-42.csv | 1 + 234920/week/candle-week-42.csv | 1 + 235980/week/candle-week-42.csv | 1 + 236030/week/candle-week-42.csv | 1 + 236200/week/candle-week-42.csv | 1 + 236340/week/candle-week-42.csv | 1 + 236810/week/candle-week-42.csv | 1 + 237690/week/candle-week-42.csv | 1 + 237750/week/candle-week-42.csv | 1 + 237820/week/candle-week-42.csv | 1 + 237880/week/candle-week-42.csv | 1 + 238090/week/candle-week-42.csv | 1 + 238120/week/candle-week-42.csv | 1 + 238170/week/candle-week-42.csv | 1 + 238200/week/candle-week-42.csv | 1 + 238490/week/candle-week-42.csv | 1 + 238500/week/candle-week-42.csv | 1 + 239340/week/candle-week-42.csv | 1 + 239610/week/candle-week-42.csv | 1 + 239890/week/candle-week-42.csv | 1 + 240600/week/candle-week-42.csv | 1 + 240810/week/candle-week-42.csv | 1 + 241520/week/candle-week-42.csv | 1 + 241560/week/candle-week-42.csv | 1 + 241590/week/candle-week-42.csv | 1 + 241690/week/candle-week-42.csv | 1 + 241710/week/candle-week-42.csv | 1 + 241770/week/candle-week-42.csv | 1 + 241790/week/candle-week-42.csv | 1 + 241820/week/candle-week-42.csv | 1 + 241840/week/candle-week-42.csv | 1 + 242040/week/candle-week-42.csv | 1 + 243070/week/candle-week-42.csv | 1 + 243840/week/candle-week-42.csv | 1 + 243870/week/candle-week-42.csv | 1 + 244460/week/candle-week-42.csv | 1 + 244880/week/candle-week-42.csv | 1 + 244920/week/candle-week-42.csv | 1 + 245450/week/candle-week-42.csv | 1 + 245620/week/candle-week-42.csv | 1 + 246250/week/candle-week-42.csv | 1 + 246690/week/candle-week-42.csv | 1 + 246710/week/candle-week-42.csv | 1 + 246720/week/candle-week-42.csv | 1 + 246960/week/candle-week-42.csv | 1 + 247540/week/candle-week-42.csv | 1 + 247660/week/candle-week-42.csv | 1 + 248070/week/candle-week-42.csv | 1 + 248170/week/candle-week-42.csv | 1 + 249420/week/candle-week-42.csv | 1 + 250000/week/candle-week-42.csv | 1 + 250030/week/candle-week-42.csv | 1 + 250060/week/candle-week-42.csv | 1 + 250930/week/candle-week-42.csv | 1 + 251120/week/candle-week-42.csv | 1 + 251270/week/candle-week-42.csv | 1 + 251280/week/candle-week-42.csv | 1 + 251370/week/candle-week-42.csv | 1 + 251630/week/candle-week-42.csv | 1 + 251970/week/candle-week-42.csv | 1 + 252500/week/candle-week-42.csv | 1 + 252990/week/candle-week-42.csv | 1 + 253450/week/candle-week-42.csv | 1 + 253590/week/candle-week-42.csv | 1 + 253610/week/candle-week-42.csv | 1 + 253840/week/candle-week-42.csv | 1 + 254120/week/candle-week-42.csv | 1 + 254160/week/candle-week-42.csv | 1 + 254490/week/candle-week-42.csv | 1 + 255220/week/candle-week-42.csv | 1 + 255440/week/candle-week-42.csv | 1 + 256150/week/candle-week-42.csv | 1 + 256630/week/candle-week-42.csv | 1 + 256840/week/candle-week-42.csv | 1 + 256940/week/candle-week-42.csv | 1 + 257370/week/candle-week-42.csv | 1 + 257720/week/candle-week-42.csv | 1 + 257990/week/candle-week-42.csv | 1 + 258050/week/candle-week-42.csv | 1 + 258540/week/candle-week-42.csv | 1 + 258610/week/candle-week-42.csv | 1 + 258790/week/candle-week-42.csv | 1 + 258830/week/candle-week-42.csv | 1 + 259630/week/candle-week-42.csv | 1 + 259960/week/candle-week-42.csv | 1 + 260660/week/candle-week-42.csv | 1 + 260870/week/candle-week-42.csv | 1 + 260930/week/candle-week-42.csv | 1 + 260970/week/candle-week-42.csv | 1 + 261200/week/candle-week-42.csv | 1 + 261780/week/candle-week-42.csv | 1 + 262260/week/candle-week-42.csv | 1 + 262840/week/candle-week-42.csv | 1 + 263020/week/candle-week-42.csv | 1 + 263050/week/candle-week-42.csv | 1 + 263600/week/candle-week-42.csv | 1 + 263690/week/candle-week-42.csv | 1 + 263700/week/candle-week-42.csv | 1 + 263720/week/candle-week-42.csv | 1 + 263750/week/candle-week-42.csv | 1 + 263770/week/candle-week-42.csv | 1 + 263800/week/candle-week-42.csv | 1 + 263810/week/candle-week-42.csv | 1 + 263860/week/candle-week-42.csv | 1 + 263920/week/candle-week-42.csv | 1 + 264450/week/candle-week-42.csv | 1 + 264660/week/candle-week-42.csv | 1 + 264850/week/candle-week-42.csv | 1 + 264900/week/candle-week-42.csv | 1 + 265520/week/candle-week-42.csv | 1 + 265560/week/candle-week-42.csv | 1 + 265740/week/candle-week-42.csv | 1 + 266170/week/candle-week-42.csv | 1 + 266350/week/candle-week-42.csv | 1 + 266470/week/candle-week-42.csv | 1 + 266870/week/candle-week-42.csv | 1 + 267080/week/candle-week-42.csv | 1 + 267250/week/candle-week-42.csv | 1 + 267260/week/candle-week-42.csv | 1 + 267270/week/candle-week-42.csv | 1 + 267290/week/candle-week-42.csv | 1 + 267320/week/candle-week-42.csv | 1 + 267790/week/candle-week-42.csv | 1 + 267850/week/candle-week-42.csv | 1 + 267980/week/candle-week-42.csv | 1 + 268280/week/candle-week-42.csv | 1 + 268600/week/candle-week-42.csv | 1 + 269620/week/candle-week-42.csv | 1 + 270210/week/candle-week-42.csv | 1 + 270520/week/candle-week-42.csv | 1 + 270660/week/candle-week-42.csv | 1 + 270870/week/candle-week-42.csv | 1 + 271560/week/candle-week-42.csv | 1 + 271830/week/candle-week-42.csv | 1 + 271940/week/candle-week-42.csv | 1 + 271980/week/candle-week-42.csv | 1 + 272110/week/candle-week-42.csv | 1 + 272210/week/candle-week-42.csv | 1 + 272290/week/candle-week-42.csv | 1 + 272450/week/candle-week-42.csv | 1 + 272550/week/candle-week-42.csv | 1 + 273060/week/candle-week-42.csv | 1 + 273640/week/candle-week-42.csv | 1 + 274090/week/candle-week-42.csv | 1 + 274400/week/candle-week-42.csv | 1 + 275630/week/candle-week-42.csv | 1 + 276040/week/candle-week-42.csv | 1 + 276240/week/candle-week-42.csv | 1 + 276730/week/candle-week-42.csv | 1 + 277070/week/candle-week-42.csv | 1 + 277410/week/candle-week-42.csv | 1 + 277810/week/candle-week-42.csv | 1 + 277880/week/candle-week-42.csv | 1 + 278280/week/candle-week-42.csv | 1 + 278470/week/candle-week-42.csv | 1 + 278650/week/candle-week-42.csv | 1 + 278990/week/candle-week-42.csv | 1 + 279060/week/candle-week-42.csv | 1 + 279600/week/candle-week-42.csv | 1 + 280360/week/candle-week-42.csv | 1 + 281740/week/candle-week-42.csv | 1 + 281820/week/candle-week-42.csv | 1 + 282330/week/candle-week-42.csv | 1 + 282720/week/candle-week-42.csv | 1 + 282880/week/candle-week-42.csv | 1 + 283100/week/candle-week-42.csv | 1 + 284620/week/candle-week-42.csv | 1 + 284740/week/candle-week-42.csv | 1 + 285130/week/candle-week-42.csv | 1 + 285490/week/candle-week-42.csv | 1 + 285800/week/candle-week-42.csv | 1 + 286750/week/candle-week-42.csv | 1 + 286940/week/candle-week-42.csv | 1 + 288330/week/candle-week-42.csv | 1 + 288490/week/candle-week-42.csv | 1 + 288620/week/candle-week-42.csv | 1 + 288980/week/candle-week-42.csv | 1 + 289010/week/candle-week-42.csv | 1 + 289080/week/candle-week-42.csv | 1 + 289170/week/candle-week-42.csv | 1 + 289220/week/candle-week-42.csv | 1 + 289860/week/candle-week-42.csv | 1 + 289930/week/candle-week-42.csv | 1 + 290090/week/candle-week-42.csv | 1 + 290120/week/candle-week-42.csv | 1 + 290270/week/candle-week-42.csv | 1 + 290380/week/candle-week-42.csv | 1 + 290520/week/candle-week-42.csv | 1 + 290550/week/candle-week-42.csv | 1 + 290560/week/candle-week-42.csv | 1 + 290650/week/candle-week-42.csv | 1 + 290660/week/candle-week-42.csv | 1 + 290670/week/candle-week-42.csv | 1 + 290690/week/candle-week-42.csv | 1 + 290720/week/candle-week-42.csv | 1 + 290740/week/candle-week-42.csv | 1 + 291230/week/candle-week-42.csv | 1 + 291650/week/candle-week-42.csv | 1 + 291810/week/candle-week-42.csv | 1 + 293480/week/candle-week-42.csv | 1 + 293490/week/candle-week-42.csv | 1 + 293580/week/candle-week-42.csv | 1 + 293780/week/candle-week-42.csv | 1 + 293940/week/candle-week-42.csv | 1 + 294090/week/candle-week-42.csv | 1 + 294140/week/candle-week-42.csv | 1 + 294570/week/candle-week-42.csv | 1 + 294630/week/candle-week-42.csv | 1 + 294870/week/candle-week-42.csv | 1 + 295310/week/candle-week-42.csv | 1 + 296160/week/candle-week-42.csv | 1 + 296520/week/candle-week-42.csv | 1 + 296640/week/candle-week-42.csv | 1 + 297090/week/candle-week-42.csv | 1 + 297570/week/candle-week-42.csv | 1 + 297890/week/candle-week-42.csv | 1 + 298000/week/candle-week-42.csv | 1 + 298020/week/candle-week-42.csv | 1 + 298040/week/candle-week-42.csv | 1 + 298050/week/candle-week-42.csv | 1 + 298060/week/candle-week-42.csv | 1 + 298380/week/candle-week-42.csv | 1 + 298540/week/candle-week-42.csv | 1 + 298690/week/candle-week-42.csv | 1 + 298830/week/candle-week-42.csv | 1 + 299030/week/candle-week-42.csv | 1 + 299170/week/candle-week-42.csv | 1 + 299480/week/candle-week-42.csv | 1 + 299660/week/candle-week-42.csv | 1 + 299900/week/candle-week-42.csv | 1 + 299910/week/candle-week-42.csv | 1 + 300080/week/candle-week-42.csv | 1 + 300120/week/candle-week-42.csv | 1 + 300720/week/candle-week-42.csv | 1 + 301300/week/candle-week-42.csv | 1 + 302430/week/candle-week-42.csv | 1 + 302440/week/candle-week-42.csv | 1 + 302550/week/candle-week-42.csv | 1 + 302920/week/candle-week-42.csv | 1 + 303030/week/candle-week-42.csv | 1 + 303360/week/candle-week-42.csv | 1 + 303530/week/candle-week-42.csv | 1 + 304100/week/candle-week-42.csv | 1 + 304360/week/candle-week-42.csv | 1 + 304840/week/candle-week-42.csv | 1 + 305090/week/candle-week-42.csv | 1 + 306040/week/candle-week-42.csv | 1 + 306200/week/candle-week-42.csv | 1 + 306620/week/candle-week-42.csv | 1 + 307180/week/candle-week-42.csv | 1 + 307280/week/candle-week-42.csv | 1 + 307750/week/candle-week-42.csv | 1 + 307870/week/candle-week-42.csv | 1 + 307930/week/candle-week-42.csv | 1 + 307950/week/candle-week-42.csv | 1 + 308080/week/candle-week-42.csv | 1 + 308100/week/candle-week-42.csv | 1 + 308170/week/candle-week-42.csv | 1 + 308430/week/candle-week-42.csv | 1 + 308700/week/candle-week-42.csv | 1 + 309930/week/candle-week-42.csv | 1 + 309960/week/candle-week-42.csv | 1 + 310200/week/candle-week-42.csv | 1 + 310210/week/candle-week-42.csv | 1 + 310870/week/candle-week-42.csv | 1 + 311060/week/candle-week-42.csv | 1 + 311320/week/candle-week-42.csv | 1 + 311390/week/candle-week-42.csv | 1 + 311690/week/candle-week-42.csv | 1 + 311960/week/candle-week-42.csv | 1 + 312610/week/candle-week-42.csv | 1 + 313760/week/candle-week-42.csv | 1 + 314130/week/candle-week-42.csv | 1 + 314140/week/candle-week-42.csv | 1 + 314930/week/candle-week-42.csv | 1 + 315640/week/candle-week-42.csv | 1 + 316140/week/candle-week-42.csv | 1 + 317120/week/candle-week-42.csv | 1 + 317240/week/candle-week-42.csv | 1 + 317330/week/candle-week-42.csv | 1 + 317400/week/candle-week-42.csv | 1 + 317530/week/candle-week-42.csv | 1 + 317690/week/candle-week-42.csv | 1 + 317770/week/candle-week-42.csv | 1 + 317830/week/candle-week-42.csv | 1 + 317850/week/candle-week-42.csv | 1 + 317860/week/candle-week-42.csv | 1 + 317870/week/candle-week-42.csv | 1 + 318000/week/candle-week-42.csv | 1 + 318010/week/candle-week-42.csv | 1 + 318020/week/candle-week-42.csv | 1 + 318160/week/candle-week-42.csv | 1 + 318410/week/candle-week-42.csv | 1 + 318660/week/candle-week-42.csv | 1 + 319400/week/candle-week-42.csv | 1 + 319660/week/candle-week-42.csv | 1 + 320000/week/candle-week-42.csv | 1 + 321260/week/candle-week-42.csv | 1 + 321370/week/candle-week-42.csv | 1 + 321550/week/candle-week-42.csv | 1 + 321820/week/candle-week-42.csv | 1 + 322000/week/candle-week-42.csv | 1 + 322180/week/candle-week-42.csv | 1 + 322310/week/candle-week-42.csv | 1 + 322510/week/candle-week-42.csv | 1 + 322780/week/candle-week-42.csv | 1 + 322970/week/candle-week-42.csv | 1 + 323230/week/candle-week-42.csv | 1 + 323280/week/candle-week-42.csv | 1 + 323350/week/candle-week-42.csv | 1 + 323410/week/candle-week-42.csv | 1 + 323990/week/candle-week-42.csv | 1 + 326030/week/candle-week-42.csv | 1 + 327260/week/candle-week-42.csv | 1 + 327610/week/candle-week-42.csv | 1 + 328130/week/candle-week-42.csv | 1 + 328380/week/candle-week-42.csv | 1 + 329180/week/candle-week-42.csv | 1 + 330350/week/candle-week-42.csv | 1 + 330590/week/candle-week-42.csv | 1 + 330730/week/candle-week-42.csv | 1 + 330860/week/candle-week-42.csv | 1 + 331380/week/candle-week-42.csv | 1 + 331520/week/candle-week-42.csv | 1 + 331660/week/candle-week-42.csv | 1 + 331920/week/candle-week-42.csv | 1 + 332290/week/candle-week-42.csv | 1 + 332370/week/candle-week-42.csv | 1 + 332570/week/candle-week-42.csv | 1 + 333050/week/candle-week-42.csv | 1 + 333430/week/candle-week-42.csv | 1 + 333620/week/candle-week-42.csv | 1 + 334890/week/candle-week-42.csv | 1 + 334970/week/candle-week-42.csv | 1 + 335810/week/candle-week-42.csv | 1 + 335870/week/candle-week-42.csv | 1 + 335890/week/candle-week-42.csv | 1 + 336040/week/candle-week-42.csv | 1 + 336060/week/candle-week-42.csv | 1 + 336260/week/candle-week-42.csv | 1 + 336370/week/candle-week-42.csv | 1 + 336570/week/candle-week-42.csv | 1 + 336680/week/candle-week-42.csv | 1 + 337840/week/candle-week-42.csv | 1 + 337930/week/candle-week-42.csv | 1 + 338100/week/candle-week-42.csv | 1 + 338220/week/candle-week-42.csv | 1 + 338840/week/candle-week-42.csv | 1 + 339770/week/candle-week-42.csv | 1 + 339950/week/candle-week-42.csv | 1 + 340360/week/candle-week-42.csv | 1 + 340440/week/candle-week-42.csv | 1 + 340570/week/candle-week-42.csv | 1 + 340810/week/candle-week-42.csv | 1 + 340930/week/candle-week-42.csv | 1 + 341170/week/candle-week-42.csv | 1 + 341310/week/candle-week-42.csv | 1 + 343090/week/candle-week-42.csv | 1 + 344820/week/candle-week-42.csv | 1 + 344860/week/candle-week-42.csv | 1 + 346010/week/candle-week-42.csv | 1 + 347000/week/candle-week-42.csv | 1 + 347700/week/candle-week-42.csv | 1 + 347740/week/candle-week-42.csv | 1 + 347770/week/candle-week-42.csv | 1 + 347850/week/candle-week-42.csv | 1 + 347860/week/candle-week-42.csv | 1 + 347890/week/candle-week-42.csv | 1 + 348030/week/candle-week-42.csv | 1 + 348080/week/candle-week-42.csv | 1 + 348150/week/candle-week-42.csv | 1 + 348210/week/candle-week-42.csv | 1 + 348340/week/candle-week-42.csv | 1 + 348350/week/candle-week-42.csv | 1 + 348370/week/candle-week-42.csv | 1 + 348950/week/candle-week-42.csv | 1 + 350520/week/candle-week-42.csv | 1 + 351020/week/candle-week-42.csv | 1 + 351320/week/candle-week-42.csv | 1 + 351330/week/candle-week-42.csv | 1 + 351870/week/candle-week-42.csv | 1 + 352090/week/candle-week-42.csv | 1 + 352480/week/candle-week-42.csv | 1 + 352700/week/candle-week-42.csv | 1 + 352770/week/candle-week-42.csv | 1 + 352820/week/candle-week-42.csv | 1 + 352910/week/candle-week-42.csv | 1 + 352940/week/candle-week-42.csv | 1 + 353190/week/candle-week-42.csv | 1 + 353200/week/candle-week-42.csv | 1 + 353590/week/candle-week-42.csv | 1 + 353810/week/candle-week-42.csv | 1 + 354200/week/candle-week-42.csv | 1 + 354320/week/candle-week-42.csv | 1 + 354390/week/candle-week-42.csv | 1 + 355150/week/candle-week-42.csv | 1 + 355390/week/candle-week-42.csv | 1 + 355690/week/candle-week-42.csv | 1 + 356680/week/candle-week-42.csv | 1 + 356860/week/candle-week-42.csv | 1 + 356890/week/candle-week-42.csv | 1 + 357120/week/candle-week-42.csv | 1 + 357230/week/candle-week-42.csv | 1 + 357250/week/candle-week-42.csv | 1 + 357430/week/candle-week-42.csv | 1 + 357550/week/candle-week-42.csv | 1 + 357580/week/candle-week-42.csv | 1 + 357780/week/candle-week-42.csv | 1 + 357880/week/candle-week-42.csv | 1 + 358570/week/candle-week-42.csv | 1 + 359090/week/candle-week-42.csv | 1 + 360070/week/candle-week-42.csv | 1 + 360350/week/candle-week-42.csv | 1 + 361390/week/candle-week-42.csv | 1 + 361570/week/candle-week-42.csv | 1 + 361610/week/candle-week-42.csv | 1 + 361670/week/candle-week-42.csv | 1 + 362320/week/candle-week-42.csv | 1 + 362990/week/candle-week-42.csv | 1 + 363250/week/candle-week-42.csv | 1 + 363260/week/candle-week-42.csv | 1 + 363280/week/candle-week-42.csv | 1 + 365270/week/candle-week-42.csv | 1 + 365330/week/candle-week-42.csv | 1 + 365340/week/candle-week-42.csv | 1 + 365550/week/candle-week-42.csv | 1 + 365590/week/candle-week-42.csv | 1 + 365900/week/candle-week-42.csv | 1 + 366030/week/candle-week-42.csv | 1 + 367000/week/candle-week-42.csv | 1 + 368600/week/candle-week-42.csv | 1 + 368770/week/candle-week-42.csv | 1 + 368970/week/candle-week-42.csv | 1 + 369370/week/candle-week-42.csv | 1 + 370090/week/candle-week-42.csv | 1 + 371950/week/candle-week-42.csv | 1 + 372170/week/candle-week-42.csv | 1 + 372320/week/candle-week-42.csv | 1 + 372800/week/candle-week-42.csv | 1 + 372910/week/candle-week-42.csv | 1 + 373110/week/candle-week-42.csv | 1 + 373170/week/candle-week-42.csv | 1 + 373200/week/candle-week-42.csv | 1 + 373220/week/candle-week-42.csv | 1 + 375500/week/candle-week-42.csv | 1 + 376180/week/candle-week-42.csv | 1 + 376190/week/candle-week-42.csv | 1 + 376270/week/candle-week-42.csv | 1 + 376290/week/candle-week-42.csv | 1 + 376300/week/candle-week-42.csv | 1 + 376930/week/candle-week-42.csv | 1 + 376980/week/candle-week-42.csv | 1 + 377030/week/candle-week-42.csv | 1 + 377190/week/candle-week-42.csv | 1 + 377220/week/candle-week-42.csv | 1 + 377300/week/candle-week-42.csv | 1 + 377330/week/candle-week-42.csv | 1 + 377450/week/candle-week-42.csv | 1 + 377460/week/candle-week-42.csv | 1 + 377480/week/candle-week-42.csv | 1 + 377740/week/candle-week-42.csv | 1 + 378340/week/candle-week-42.csv | 1 + 378800/week/candle-week-42.csv | 1 + 378850/week/candle-week-42.csv | 1 + 379390/week/candle-week-42.csv | 1 + 380540/week/candle-week-42.csv | 1 + 381620/week/candle-week-42.csv | 1 + 381970/week/candle-week-42.csv | 1 + 382480/week/candle-week-42.csv | 1 + 382800/week/candle-week-42.csv | 1 + 382840/week/candle-week-42.csv | 1 + 382900/week/candle-week-42.csv | 1 + 383220/week/candle-week-42.csv | 1 + 383310/week/candle-week-42.csv | 1 + 383800/week/candle-week-42.csv | 1 + 383930/week/candle-week-42.csv | 1 + 384470/week/candle-week-42.csv | 1 + 388050/week/candle-week-42.csv | 1 + 388610/week/candle-week-42.csv | 1 + 388720/week/candle-week-42.csv | 1 + 388790/week/candle-week-42.csv | 1 + 388870/week/candle-week-42.csv | 1 + 389020/week/candle-week-42.csv | 1 + 389030/week/candle-week-42.csv | 1 + 389140/week/candle-week-42.csv | 1 + 389260/week/candle-week-42.csv | 1 + 389470/week/candle-week-42.csv | 1 + 389500/week/candle-week-42.csv | 1 + 389650/week/candle-week-42.csv | 1 + 389680/week/candle-week-42.csv | 2 + 390110/week/candle-week-42.csv | 1 + 391710/week/candle-week-42.csv | 1 + 393210/week/candle-week-42.csv | 1 + 393890/week/candle-week-42.csv | 1 + 394280/week/candle-week-42.csv | 1 + 394800/week/candle-week-42.csv | 3 + 395400/week/candle-week-42.csv | 1 + 396270/week/candle-week-42.csv | 1 + 396300/week/candle-week-42.csv | 1 + 396470/week/candle-week-42.csv | 1 + 396690/week/candle-week-42.csv | 1 + 397030/week/candle-week-42.csv | 1 + 399720/week/candle-week-42.csv | 1 + 400760/week/candle-week-42.csv | 1 + 402030/week/candle-week-42.csv | 1 + 402340/week/candle-week-42.csv | 1 + 402420/week/candle-week-42.csv | 1 + 402490/week/candle-week-42.csv | 1 + 403360/week/candle-week-42.csv | 1 + 403490/week/candle-week-42.csv | 1 + 403550/week/candle-week-42.csv | 1 + 403870/week/candle-week-42.csv | 1 + 404990/week/candle-week-42.csv | 1 + 405000/week/candle-week-42.csv | 1 + 405100/week/candle-week-42.csv | 1 + 405920/week/candle-week-42.csv | 1 + 406760/week/candle-week-42.csv | 1 + 406820/week/candle-week-42.csv | 1 + 407400/week/candle-week-42.csv | 1 + 408900/week/candle-week-42.csv | 1 + 408920/week/candle-week-42.csv | 1 + 411080/week/candle-week-42.csv | 1 + 412350/week/candle-week-42.csv | 1 + 412540/week/candle-week-42.csv | 1 + 412930/week/candle-week-42.csv | 1 + 413300/week/candle-week-42.csv | 1 + 413390/week/candle-week-42.csv | 2 + 413600/week/candle-week-42.csv | 1 + 413630/week/candle-week-42.csv | 1 + 413640/week/candle-week-42.csv | 1 + 415380/week/candle-week-42.csv | 1 + 415580/week/candle-week-42.csv | 1 + 416180/week/candle-week-42.csv | 1 + 417010/week/candle-week-42.csv | 1 + 417180/week/candle-week-42.csv | 1 + 417200/week/candle-week-42.csv | 1 + 417310/week/candle-week-42.csv | 1 + 417500/week/candle-week-42.csv | 1 + 417790/week/candle-week-42.csv | 1 + 417840/week/candle-week-42.csv | 1 + 417860/week/candle-week-42.csv | 1 + 417970/week/candle-week-42.csv | 1 + 418170/week/candle-week-42.csv | 1 + 418210/week/candle-week-42.csv | 1 + 418250/week/candle-week-42.csv | 1 + 418420/week/candle-week-42.csv | 1 + 418470/week/candle-week-42.csv | 1 + 418550/week/candle-week-42.csv | 1 + 418620/week/candle-week-42.csv | 1 + 419050/week/candle-week-42.csv | 1 + 419080/week/candle-week-42.csv | 1 + 419120/week/candle-week-42.csv | 1 + 419530/week/candle-week-42.csv | 1 + 419540/week/candle-week-42.csv | 1 + 419700/week/candle-week-42.csv | 1 + 420570/week/candle-week-42.csv | 1 + 420770/week/candle-week-42.csv | 1 + 422040/week/candle-week-42.csv | 1 + 424140/week/candle-week-42.csv | 1 + 424760/week/candle-week-42.csv | 1 + 424960/week/candle-week-42.csv | 1 + 424980/week/candle-week-42.csv | 1 + 425040/week/candle-week-42.csv | 1 + 425290/week/candle-week-42.csv | 1 + 425420/week/candle-week-42.csv | 1 + 429270/week/candle-week-42.csv | 1 + 430220/week/candle-week-42.csv | 1 + 430460/week/candle-week-42.csv | 1 + 430690/week/candle-week-42.csv | 1 + 430700/week/candle-week-42.csv | 1 + 431190/week/candle-week-42.csv | 1 + 432320/week/candle-week-42.csv | 1 + 432430/week/candle-week-42.csv | 1 + 432470/week/candle-week-42.csv | 1 + 432720/week/candle-week-42.csv | 1 + 433530/week/candle-week-42.csv | 1 + 434190/week/candle-week-42.csv | 1 + 434480/week/candle-week-42.csv | 1 + 435380/week/candle-week-42.csv | 1 + 435620/week/candle-week-42.csv | 1 + 435870/week/candle-week-42.csv | 1 + 437730/week/candle-week-42.csv | 1 + 437780/week/candle-week-42.csv | 1 + 438580/week/candle-week-42.csv | 1 + 438700/week/candle-week-42.csv | 1 + 439090/week/candle-week-42.csv | 1 + 439250/week/candle-week-42.csv | 1 + 439410/week/candle-week-42.csv | 1 + 439580/week/candle-week-42.csv | 1 + 439730/week/candle-week-42.csv | 1 + 440110/week/candle-week-42.csv | 1 + 440290/week/candle-week-42.csv | 1 + 440320/week/candle-week-42.csv | 1 + 440790/week/candle-week-42.csv | 1 + 440820/week/candle-week-42.csv | 1 + 441270/week/candle-week-42.csv | 1 + 442130/week/candle-week-42.csv | 1 + 442310/week/candle-week-42.csv | 1 + 442770/week/candle-week-42.csv | 1 + 442900/week/candle-week-42.csv | 1 + 443060/week/candle-week-42.csv | 1 + 443250/week/candle-week-42.csv | 1 + 443670/week/candle-week-42.csv | 1 + 444920/week/candle-week-42.csv | 1 + 445090/week/candle-week-42.csv | 1 + 445180/week/candle-week-42.csv | 1 + 445360/week/candle-week-42.csv | 1 + 445680/week/candle-week-42.csv | 1 + 445970/week/candle-week-42.csv | 1 + 446070/week/candle-week-42.csv | 1 + 446150/week/candle-week-42.csv | 1 + 446190/week/candle-week-42.csv | 1 + 446440/week/candle-week-42.csv | 1 + 446540/week/candle-week-42.csv | 1 + 446600/week/candle-week-42.csv | 1 + 446750/week/candle-week-42.csv | 1 + 446840/week/candle-week-42.csv | 1 + 447690/week/candle-week-42.csv | 1 + 448280/week/candle-week-42.csv | 1 + 448370/week/candle-week-42.csv | 1 + 448710/week/candle-week-42.csv | 1 + 448730/week/candle-week-42.csv | 1 + 448740/week/candle-week-42.csv | 1 + 448760/week/candle-week-42.csv | 1 + 448780/week/candle-week-42.csv | 1 + 448830/week/candle-week-42.csv | 1 + 448900/week/candle-week-42.csv | 1 + 449020/week/candle-week-42.csv | 1 + 450050/week/candle-week-42.csv | 1 + 450080/week/candle-week-42.csv | 1 + 450140/week/candle-week-42.csv | 1 + 450330/week/candle-week-42.csv | 1 + 450520/week/candle-week-42.csv | 1 + 450940/week/candle-week-42.csv | 1 + 451220/week/candle-week-42.csv | 1 + 451250/week/candle-week-42.csv | 1 + 451700/week/candle-week-42.csv | 1 + 451760/week/candle-week-42.csv | 1 + 451800/week/candle-week-42.csv | 1 + 452160/week/candle-week-42.csv | 1 + 452190/week/candle-week-42.csv | 1 + 452200/week/candle-week-42.csv | 1 + 452260/week/candle-week-42.csv | 1 + 452280/week/candle-week-42.csv | 1 + 452300/week/candle-week-42.csv | 1 + 452400/week/candle-week-42.csv | 1 + 452430/week/candle-week-42.csv | 1 + 452670/week/candle-week-42.csv | 1 + 452980/week/candle-week-42.csv | 1 + 453340/week/candle-week-42.csv | 1 + 453450/week/candle-week-42.csv | 1 + 453860/week/candle-week-42.csv | 1 + 454640/week/candle-week-42.csv | 1 + 454750/week/candle-week-42.csv | 1 + 454910/week/candle-week-42.csv | 1 + 455250/week/candle-week-42.csv | 1 + 455310/week/candle-week-42.csv | 1 + 455900/week/candle-week-42.csv | 1 + 455910/week/candle-week-42.csv | 1 + 456010/week/candle-week-42.csv | 1 + 456040/week/candle-week-42.csv | 1 + 456070/week/candle-week-42.csv | 1 + 456190/week/candle-week-42.csv | 1 + 456440/week/candle-week-42.csv | 1 + 456490/week/candle-week-42.csv | 1 + 456570/week/candle-week-42.csv | 1 + 456700/week/candle-week-42.csv | 1 + 457190/week/candle-week-42.csv | 1 + 457370/week/candle-week-42.csv | 1 + 457390/week/candle-week-42.csv | 1 + 457550/week/candle-week-42.csv | 1 + 457630/week/candle-week-42.csv | 1 + 457940/week/candle-week-42.csv | 1 + 458320/week/candle-week-42.csv | 1 + 458610/week/candle-week-42.csv | 1 + 458650/week/candle-week-42.csv | 1 + 458870/week/candle-week-42.csv | 1 + 459100/week/candle-week-42.csv | 2 + 460470/week/candle-week-42.csv | 1 + 460850/week/candle-week-42.csv | 1 + 460860/week/candle-week-42.csv | 1 + 460930/week/candle-week-42.csv | 1 + 460940/week/candle-week-42.csv | 1 + 461030/week/candle-week-42.csv | 1 + 461300/week/candle-week-42.csv | 1 + 462020/week/candle-week-42.csv | 1 + 462350/week/candle-week-42.csv | 1 + 462510/week/candle-week-42.csv | 1 + 462520/week/candle-week-42.csv | 1 + 462870/week/candle-week-42.csv | 1 + 464080/week/candle-week-42.csv | 1 + 464280/week/candle-week-42.csv | 1 + 464440/week/candle-week-42.csv | 1 + 464500/week/candle-week-42.csv | 1 + 464580/week/candle-week-42.csv | 1 + 464680/week/candle-week-42.csv | 1 + 465320/week/candle-week-42.csv | 1 + 465480/week/candle-week-42.csv | 1 + 465770/week/candle-week-42.csv | 1 + 466100/week/candle-week-42.csv | 1 + 466410/week/candle-week-42.csv | 2 + 466910/week/candle-week-42.csv | 1 + 467930/week/candle-week-42.csv | 1 + 468510/week/candle-week-42.csv | 1 + 468760/week/candle-week-42.csv | 1 + 469480/week/candle-week-42.csv | 1 + 469750/week/candle-week-42.csv | 1 + 469880/week/candle-week-42.csv | 1 + 469900/week/candle-week-42.csv | 1 + 471050/week/candle-week-42.csv | 1 + 472220/week/candle-week-42.csv | 1 + 472230/week/candle-week-42.csv | 1 + 472850/week/candle-week-42.csv | 1 + 473000/week/candle-week-42.csv | 1 + 473050/week/candle-week-42.csv | 1 + 473370/week/candle-week-42.csv | 1 + 473950/week/candle-week-42.csv | 1 + 473980/week/candle-week-42.csv | 1 + 474170/week/candle-week-42.csv | 1 + 474490/week/candle-week-42.csv | 1 + 474610/week/candle-week-42.csv | 2 + 474660/week/candle-week-42.csv | 1 + 474930/week/candle-week-42.csv | 1 + 475150/week/candle-week-42.csv | 1 + 475240/week/candle-week-42.csv | 1 + 475250/week/candle-week-42.csv | 1 + 475400/week/candle-week-42.csv | 1 + 475560/week/candle-week-42.csv | 1 + 475580/week/candle-week-42.csv | 1 + 475660/week/candle-week-42.csv | 2 + 475960/week/candle-week-42.csv | 1 + 476080/week/candle-week-42.csv | 1 + 476470/week/candle-week-42.csv | 1 + 476710/week/candle-week-42.csv | 1 + 477340/week/candle-week-42.csv | 1 + 477380/week/candle-week-42.csv | 1 + 477470/week/candle-week-42.csv | 1 + 477530/week/candle-week-42.csv | 1 + 477760/week/candle-week-42.csv | 1 + 478110/week/candle-week-42.csv | 1 + 478390/week/candle-week-42.csv | 1 + 478440/week/candle-week-42.csv | 1 + 478780/week/candle-week-42.csv | 1 + 479880/week/candle-week-42.csv | 1 + 481850/week/candle-week-42.csv | 1 + 481890/week/candle-week-42.csv | 1 + 482520/week/candle-week-42.csv | 1 + 482680/week/candle-week-42.csv | 1 + 482690/week/candle-week-42.csv | 2 + 484130/week/candle-week-42.csv | 2 + 486630/week/candle-week-42.csv | 1 + 487570/week/candle-week-42.csv | 1 + 487830/week/candle-week-42.csv | 3 + 488060/week/candle-week-42.csv | 1 + 489790/week/candle-week-42.csv | 1 + 2716 files changed, 3228 insertions(+), 500 deletions(-) create mode 100644 389680/week/candle-week-42.csv create mode 100644 394800/week/candle-week-42.csv create mode 100644 413390/week/candle-week-42.csv create mode 100644 459100/week/candle-week-42.csv create mode 100644 466410/week/candle-week-42.csv create mode 100644 474610/week/candle-week-42.csv create mode 100644 475660/week/candle-week-42.csv create mode 100644 482690/week/candle-week-42.csv create mode 100644 484130/week/candle-week-42.csv create mode 100644 487830/week/candle-week-42.csv diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index f12c5b3d27cc..a4cb15bc87d8 100644 --- a/000020/week/candle-week-42.csv +++ b/000020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6600,6570,6960,6550,200950,1352008820,00,0.00,N,5,-30, 20241111,6630,7380,7390,6350,607712,4120799990,00,0.00,N,5,-750, 20241104,7380,7360,7530,7240,169485,1256208680,00,0.00,N,2,60, 20241028,7320,7510,7650,7170,291210,2153342370,00,0.00,N,5,-190, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index d96102c86ccd..9574420d5b68 100644 --- a/000040/week/candle-week-42.csv +++ b/000040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,465,470,493,463,550059,262375184,00,0.00,N,5,-8, 20241111,473,539,552,441,1243674,606673883,00,0.00,N,5,-66, 20241104,539,525,570,511,827533,448464479,00,0.00,N,2,16, 20241028,523,515,530,505,398920,206618062,00,0.00,N,2,12, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index 046b522b26a9..5264b906a956 100644 --- a/000050/week/candle-week-42.csv +++ b/000050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6150,6180,6300,5910,13693,83307210,00,0.00,N,3,0, 20241111,6150,6110,6250,5680,36184,216186800,00,0.00,N,5,-30, 20241104,6180,6360,6480,6080,80474,497319220,00,0.00,N,5,-80, 20241028,6260,6480,6620,6100,20136,126603300,00,0.00,N,5,-230, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index f04fbc0a1d6f..5367dd3a5d74 100644 --- a/000070/week/candle-week-42.csv +++ b/000070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,68500,67400,68800,67400,20755,1411944700,00,0.00,N,2,1100, 20241111,67400,69900,69900,66500,41774,2823897200,00,0.00,N,5,-2500, 20241104,69900,71100,71600,69400,40334,2837423900,00,0.00,N,5,-1200, 20241028,71100,70500,71800,70100,25580,1816596900,00,0.00,N,2,1100, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index f38910b2eaa6..6eadc2d9eeb6 100644 --- a/000080/week/candle-week-42.csv +++ b/000080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20950,20650,21200,20350,1045068,21847957200,00,0.00,N,2,300, 20241111,20650,20250,20750,19760,1675895,33821417850,00,0.00,N,2,450, 20241104,20200,20850,21000,20150,979568,19963691650,00,0.00,N,5,-650, 20241028,20850,21450,21550,20600,1284917,27196089250,00,0.00,N,5,-200, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index f4f26daf1eef..799d6dfe5bd9 100644 --- a/000100/week/candle-week-42.csv +++ b/000100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,115100,122300,125600,113300,8501571,1007079859400,00,0.00,N,5,-5400, 20241111,120500,133500,136900,118600,7579270,958452637300,00,0.00,N,5,-12000, 20241104,132500,133900,142400,129000,8795280,1194708220000,00,0.00,N,5,-2300, 20241028,134800,147800,155400,134500,9635330,1388342354700,00,0.00,N,5,-12600, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index faa99ad4272a..5ec6bf515ad5 100644 --- a/000120/week/candle-week-42.csv +++ b/000120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,79400,77300,81800,77300,206019,16418138000,00,0.00,N,2,1500, 20241111,77900,86800,87400,76800,618271,48220924930,00,0.00,N,5,-10400, 20241104,88300,88100,90600,86100,296214,26155217200,00,0.00,N,5,-100, 20241028,88400,88700,90500,85400,296773,26135515600,00,0.00,N,5,-300, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 9ddbee17de3c..5f79cc6bfff0 100644 --- a/000140/week/candle-week-42.csv +++ b/000140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9580,9470,9700,9390,144034,1375779260,00,0.00,N,2,110, 20241111,9470,9610,9660,9100,185806,1735042390,00,0.00,N,5,-140, 20241104,9610,9720,9750,9350,119891,1144952910,00,0.00,N,5,-140, 20241028,9750,9370,10210,9310,607583,5909370270,00,0.00,N,2,440, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index 95915bcf994b..f3d2a9e3a9e2 100644 --- a/000150/week/candle-week-42.csv +++ b/000150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,224000,233000,235000,202500,831781,180896845000,00,0.00,N,5,-13500, 20241111,237500,233000,245000,213000,700510,161695668000,00,0.00,N,2,3000, 20241104,234500,191300,238000,185600,803639,175657936300,00,0.00,N,2,43200, 20241028,191300,206000,218500,185300,626421,124453744600,00,0.00,N,5,-14700, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index 2735b725dc06..449ed9917b2c 100644 --- a/000180/week/candle-week-42.csv +++ b/000180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1369,1382,1394,1348,166690,226862313,00,0.00,N,5,-26, 20241111,1395,1470,1470,1361,171484,240551898,00,0.00,N,5,-75, 20241104,1470,1399,1482,1399,146405,211669819,00,0.00,N,2,71, 20241028,1399,1374,1400,1351,208034,285074479,00,0.00,N,2,25, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index 726d8c7740f2..5ffe2c2538f1 100644 --- a/000210/week/candle-week-42.csv +++ b/000210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,35500,34000,36300,33950,181742,6426639700,00,0.00,N,2,1300, 20241111,34200,35950,36000,33250,388313,13349925850,00,0.00,N,5,-1750, 20241104,35950,40650,40650,35850,526686,19941116000,00,0.00,N,5,-4200, 20241028,40150,39700,41200,38750,208499,8362172450,00,0.00,N,2,600, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index f9fac45d3e7f..778f4482e0b8 100644 --- a/000220/week/candle-week-42.csv +++ b/000220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4200,4160,4295,4155,154185,650851245,00,0.00,N,2,40, 20241111,4160,4340,4340,3900,446638,1810941990,00,0.00,N,5,-175, 20241104,4335,4400,4495,4275,180208,786720970,00,0.00,N,5,-50, 20241028,4385,4325,4440,4320,109540,480936330,00,0.00,N,2,75, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index 7d88b35d0ac8..b140c8a8067a 100644 --- a/000230/week/candle-week-42.csv +++ b/000230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7100,7060,7300,6900,72296,509878800,00,0.00,N,2,40, 20241111,7060,7460,7480,6760,62955,449791490,00,0.00,N,5,-490, 20241104,7550,7760,8000,7410,51684,395038750,00,0.00,N,5,-210, 20241028,7760,7700,8120,7700,58612,464947770,00,0.00,N,2,20, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index d28ce7f41676..70e7d05a1f7c 100644 --- a/000240/week/candle-week-42.csv +++ b/000240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17020,16680,17320,16560,212667,3618628500,00,0.00,N,2,300, 20241111,16720,16760,17380,16540,294022,4974157120,00,0.00,N,5,-140, 20241104,16860,17040,17950,16760,415792,7222641240,00,0.00,N,5,-170, 20241028,17030,16350,17180,16050,182070,3048203400,00,0.00,N,2,520, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index ab9e0abd11f7..6f69656483ad 100644 --- a/000250/week/candle-week-42.csv +++ b/000250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,109800,115100,118700,108700,1230133,139913285500,00,0.00,N,5,-6700, 20241111,116500,134300,135400,106000,2312304,278498744500,00,0.00,N,5,-19100, 20241104,135600,137400,148500,133800,1463515,207263217200,00,0.00,N,5,-3100, 20241028,138700,126500,142800,125400,1751907,234113532500,00,0.00,N,2,12800, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index 29fa665df8ad..f0967c90f7ec 100644 --- a/000270/week/candle-week-42.csv +++ b/000270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,97800,91100,99200,91100,4869622,472280418860,00,0.00,N,2,6200, 20241111,91600,92100,95200,89500,5221627,480846717500,00,0.00,N,5,-1400, 20241104,93000,95000,97500,92500,6004427,571826550041,00,0.00,N,5,-1300, 20241028,94300,93700,96800,90600,7083184,665895326380,00,0.00,N,2,1600, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index beee13af62b6..055fdf44fb0e 100644 --- a/000300/week/candle-week-42.csv +++ b/000300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20241111,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20241104,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20241028,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index ec02ce28a72c..6307f190d98c 100644 --- a/000320/week/candle-week-42.csv +++ b/000320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13050,12530,13180,12530,40652,524824820,00,0.00,N,2,390, 20241111,12660,13230,13260,12310,63811,807905630,00,0.00,N,5,-570, 20241104,13230,12900,13310,12810,61023,795847630,00,0.00,N,2,330, 20241028,12900,13440,13490,12840,69049,904144470,00,0.00,N,5,-540, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index 9150cf465387..32f6bbcd0fb9 100644 --- a/000370/week/candle-week-42.csv +++ b/000370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4610,4445,4670,4340,710285,3239071210,00,0.00,N,2,165, 20241111,4445,4725,5000,4340,1631376,7506782165,00,0.00,N,5,-235, 20241104,4680,4760,4850,4670,686342,3258340775,00,0.00,N,5,-80, 20241028,4760,4720,4790,4535,1322926,6183857155,00,0.00,N,2,40, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index 050f80cb68b9..b638da498625 100644 --- a/000390/week/candle-week-42.csv +++ b/000390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6500,6380,6560,6360,232468,1501703000,00,0.00,N,2,140, 20241111,6360,6960,6980,6160,502608,3248496940,00,0.00,N,5,-590, 20241104,6950,7190,7640,6870,590848,4308247340,00,0.00,N,5,-260, 20241028,7210,7430,7550,7190,313508,2302418170,00,0.00,N,5,-170, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index 948ee336ef13..445a75d4863d 100644 --- a/000400/week/candle-week-42.csv +++ b/000400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1978,2070,2140,1909,2904655,5738262997,00,0.00,N,5,-102, 20241111,2080,2300,2340,1987,2666495,5539029185,00,0.00,N,5,-215, 20241104,2295,2320,2355,2280,680395,1574243065,00,0.00,N,5,-25, 20241028,2320,2190,2350,2175,619400,1404764485,00,0.00,N,2,125, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index b1e40a31b21e..17689c231c75 100644 --- a/000430/week/candle-week-42.csv +++ b/000430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3895,3760,3895,3730,386047,1475120700,00,0.00,N,2,135, 20241111,3760,4005,4100,3715,573679,2236364075,00,0.00,N,5,-235, 20241104,3995,3915,4065,3720,256736,1011832745,00,0.00,N,2,75, 20241028,3920,3825,3975,3825,145131,567801580,00,0.00,N,2,100, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index b61d1182f668..9ef69a7930c8 100644 --- a/000440/week/candle-week-42.csv +++ b/000440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18400,18500,20150,18010,332690,6269237620,00,0.00,N,5,-210, 20241111,18610,19900,19920,18220,251664,4769827280,00,0.00,N,5,-1440, 20241104,20050,20200,22000,19510,573795,11946517680,00,0.00,N,5,-450, 20241028,20500,20300,20700,19040,802266,15950261550,00,0.00,N,5,-1500, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index d840e173e575..b8303a5d95e9 100644 --- a/000480/week/candle-week-42.csv +++ b/000480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5670,5560,5690,5560,33715,190202900,00,0.00,N,2,40, 20241111,5630,5700,5760,5570,72099,406094810,00,0.00,N,5,-40, 20241104,5670,5690,5740,5650,34555,196824660,00,0.00,N,5,-30, 20241028,5700,5610,6230,5520,1392004,7939405970,00,0.00,N,2,30, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index deda9a2a4eb7..eb744fcf67ec 100644 --- a/000490/week/candle-week-42.csv +++ b/000490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10460,8930,12170,8810,21137410,235250071070,00,0.00,N,2,1870, 20241111,8590,9030,9710,7850,3246780,29319481060,00,0.00,N,5,-360, 20241104,8950,8200,9050,8120,556669,4824891510,00,0.00,N,2,750, 20241028,8200,7960,8450,7960,274637,2253658150,00,0.00,N,2,240, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index 50fe8926458e..ba93f09b02e5 100644 --- a/000500/week/candle-week-42.csv +++ b/000500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37950,33650,51000,33300,2488669,108826178650,00,0.00,N,2,3450, 20241111,34500,41100,41500,33400,549816,20037386250,00,0.00,N,5,-7050, 20241104,41550,36950,43600,36550,481389,19797844250,00,0.00,N,2,4550, 20241028,37000,38600,39600,36250,251862,9508408450,00,0.00,N,5,-1450, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index 77f936a09cf2..57481436bf17 100644 --- a/000520/week/candle-week-42.csv +++ b/000520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12900,13620,14230,12700,1906799,25290118390,00,0.00,N,5,-550, 20241111,13450,15320,15320,12640,2010932,27822840220,00,0.00,N,5,-1650, 20241104,15100,15100,16450,14850,1605055,24980954470,00,0.00,N,5,-220, 20241028,15320,15460,16250,15200,1537105,24095485070,00,0.00,N,5,-360, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index 9656eb7ed0f5..bd35a8f8a9a7 100644 --- a/000540/week/candle-week-42.csv +++ b/000540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3435,3320,3475,3315,110540,379410855,00,0.00,N,2,115, 20241111,3320,3420,3420,3200,166809,547084555,00,0.00,N,5,-100, 20241104,3420,3425,3465,3365,63356,217066930,00,0.00,N,5,-35, 20241028,3455,3430,3520,3300,72893,249093575,00,0.00,N,2,25, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index e0891faa78ad..722b99b97d12 100644 --- a/000590/week/candle-week-42.csv +++ b/000590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,70000,69600,70100,69100,2121,147996400,00,0.00,N,2,400, 20241111,69600,70400,70800,68300,2706,188222800,00,0.00,N,5,-800, 20241104,70400,69900,70800,69700,2104,147357400,00,0.00,N,2,700, 20241028,69700,69400,70000,68300,2353,163205700,00,0.00,N,2,300, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index 39cb30304fe4..ad3220bb4041 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,107900,114600,114800,106900,20232,2249855400,00,0.00,N,5,-8000, 20241111,115900,122900,123000,114000,23659,2764670900,00,0.00,N,5,-6800, 20241104,122700,120500,126900,119300,37459,4626951000,00,0.00,N,2,2500, 20241028,120200,119300,124800,117800,32671,3962508300,00,0.00,N,5,-500, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index 77e2db638aff..0165af8e0692 100644 --- a/000650/week/candle-week-42.csv +++ b/000650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37000,38300,38900,36500,2574,96033850,00,0.00,N,5,-1150, 20241111,38150,40150,40300,37450,1565,60905900,00,0.00,N,5,-1900, 20241104,40050,39850,41800,39600,817,32801750,00,0.00,N,2,250, 20241028,39800,40600,41300,38650,991,39555750,00,0.00,N,5,-700, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index 3e06aa660eba..f3ed61b1a312 100644 --- a/000660/week/candle-week-42.csv +++ b/000660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,176700,173800,178200,168100,19391428,3341363674104,00,0.00,N,5,-1500, 20241111,178200,199300,199300,171700,20369390,3709369194697,00,0.00,N,5,-22300, 20241104,200500,185200,203000,183700,16598365,3245891873100,00,0.00,N,2,18300, 20241028,182200,203500,205000,180500,19814378,3782681499660,00,0.00,N,5,-18800, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index ff80b0cf8727..8af5d3d5b171 100644 --- a/000670/week/candle-week-42.csv +++ b/000670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,386000,423000,432000,377500,50622,20230435500,00,0.00,N,5,-35500, 20241111,421500,462000,539000,413000,121527,56866124500,00,0.00,N,5,-27500, 20241104,449000,390000,494000,381000,141691,62266346500,00,0.00,N,2,54000, 20241028,395000,378000,418000,343000,183147,71412725000,00,0.00,N,2,26000, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index 68f5f6522e84..ae6c056d52ca 100644 --- a/000680/week/candle-week-42.csv +++ b/000680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2905,2905,3025,2830,650271,1883255935,00,0.00,N,2,5, 20241111,2900,3315,3330,2755,870367,2602006985,00,0.00,N,5,-415, 20241104,3315,3180,3350,3140,357236,1167650315,00,0.00,N,2,155, 20241028,3160,3120,3250,3120,421212,1337955620,00,0.00,N,3,0, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index 8f979ce27195..5febe7a43667 100644 --- a/000700/week/candle-week-42.csv +++ b/000700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5170,5000,5200,5000,27114,138984410,00,0.00,N,2,140, 20241111,5030,5100,5100,4955,74890,375666625,00,0.00,N,5,-70, 20241104,5100,5120,5150,5010,115399,586732770,00,0.00,N,5,-30, 20241028,5130,5120,5210,5040,77341,394614230,00,0.00,N,2,10, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index c5a9a15683cc..c5a4bd3a13e2 100644 --- a/000720/week/candle-week-42.csv +++ b/000720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28300,28450,29300,27850,2865450,81447547050,00,0.00,N,5,-600, 20241111,28900,29450,29600,28100,2755788,79276696650,00,0.00,N,5,-350, 20241104,29250,28100,29650,27850,2979988,85928106050,00,0.00,N,2,1150, 20241028,28100,27850,28600,27600,1246119,35064418600,00,0.00,N,2,50, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 547d5583d9f8..30d3635abcdb 100644 --- a/000760/week/candle-week-42.csv +++ b/000760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10480,10640,11380,10350,6745,72206850,00,0.00,N,5,-160, 20241111,10640,11540,11820,10500,11946,128798530,00,0.00,N,5,-1190, 20241104,11830,11490,11970,11450,2989,34839080,00,0.00,N,2,340, 20241028,11490,11550,11680,11170,13296,150771490,00,0.00,N,5,-70, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index 92fd05c3fb30..3f54b6eedc55 100644 --- a/000810/week/candle-week-42.csv +++ b/000810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,381000,332000,389000,332000,818737,304062289120,00,0.00,N,2,47000, 20241111,334000,340500,353500,331500,414776,141073642953,00,0.00,N,5,-11000, 20241104,345000,341000,352000,336500,307434,106083215500,00,0.00,N,2,1000, 20241028,344000,357500,359500,335000,615019,214219049453,00,0.00,N,5,-12500, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index d3ded11a8148..b4b3cf3d3846 100644 --- a/000850/week/candle-week-42.csv +++ b/000850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26300,26150,26600,26000,14235,373627750,00,0.00,N,5,-150, 20241111,26450,27750,27750,25600,41533,1096120800,00,0.00,N,5,-1300, 20241104,27750,27450,27800,26900,20084,547887250,00,0.00,N,2,550, 20241028,27200,26800,27850,26450,19531,523979450,00,0.00,N,2,750, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index f9b6e35859af..03554a806dd8 100644 --- a/000860/week/candle-week-42.csv +++ b/000860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25700,24300,25900,24200,29583,743035500,00,0.00,N,2,1400, 20241111,24300,26400,26400,23550,71150,1790004800,00,0.00,N,5,-2000, 20241104,26300,25650,26700,25100,67344,1763470150,00,0.00,N,2,1000, 20241028,25300,24850,25750,24700,26409,660518150,00,0.00,N,2,300, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index 7e435e993c17..360a7501a1c4 100644 --- a/000880/week/candle-week-42.csv +++ b/000880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29050,28600,29700,28400,647257,18863080600,00,0.00,N,2,400, 20241111,28650,29200,30600,28000,1538553,44993670800,00,0.00,N,5,-450, 20241104,29100,27300,29850,26200,1095980,30599404400,00,0.00,N,2,1750, 20241028,27350,28000,28300,27300,525748,14641708200,00,0.00,N,5,-550, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index 77f6ee3a9747..0e9361985427 100644 --- a/000890/week/candle-week-42.csv +++ b/000890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,538,411,573,409,49302631,26077634274,00,0.00,N,2,122, 20241111,416,420,422,394,2171423,879043239,00,0.00,N,5,-4, 20241104,420,418,429,415,970190,409190670,00,0.00,N,2,3, 20241028,417,416,457,414,3152901,1350466135,00,0.00,N,2,1, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index f12309fe8e45..6fe2b00f7c46 100644 --- a/000910/week/candle-week-42.csv +++ b/000910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4795,5080,5150,4640,3018152,14642525660,00,0.00,N,5,-305, 20241111,5100,4635,6210,4390,12529108,68783689330,00,0.00,N,2,520, 20241104,4580,4565,5100,4280,3414088,16298998045,00,0.00,N,5,-50, 20241028,4630,4550,5050,4410,3284223,15470323435,00,0.00,N,2,260, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index fbf2997d5e36..16a5c071fc45 100644 --- a/000950/week/candle-week-42.csv +++ b/000950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18730,19450,19450,17930,2776,50873840,00,0.00,N,2,240, 20241111,18490,19550,19550,18320,1912,35582250,00,0.00,N,5,-1060, 20241104,19550,19200,19960,19020,2164,41901340,00,0.00,N,2,350, 20241028,19200,19300,19490,18930,2606,49983330,00,0.00,N,5,-300, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index 6b0a4024eae7..1ebd0057e3fa 100644 --- a/000970/week/candle-week-42.csv +++ b/000970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6270,6240,6350,6220,46739,292966600,00,0.00,N,2,40, 20241111,6230,6420,6420,6100,140426,876663590,00,0.00,N,5,-190, 20241104,6420,6420,6490,6320,90242,575110500,00,0.00,N,2,20, 20241028,6400,6370,6470,6350,64106,409135340,00,0.00,N,2,30, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index 4559da8d4d98..64145349dba5 100644 --- a/000990/week/candle-week-42.csv +++ b/000990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,33150,31700,34150,31500,1425301,45268705700,00,0.00,N,2,1300, 20241111,31850,36000,36000,31100,1630095,53368847950,00,0.00,N,5,-4150, 20241104,36000,37350,38250,35750,810140,29840798200,00,0.00,N,5,-1250, 20241028,37250,35500,39000,35500,718192,26965304600,00,0.00,N,2,1650, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index fabb03c82235..f64ae97f13ce 100644 --- a/001000/week/candle-week-42.csv +++ b/001000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,942,990,1010,923,497832,485058890,00,0.00,N,5,-49, 20241111,991,1010,1096,945,655397,667438101,00,0.00,N,5,-28, 20241104,1019,1032,1054,1011,257314,264581471,00,0.00,N,5,-13, 20241028,1032,1075,1098,1004,565926,592085514,00,0.00,N,5,-18, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index a1cb5fb7d156..fdb1cf38e56e 100644 --- a/001020/week/candle-week-42.csv +++ b/001020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,876,890,893,846,319570,278845085,00,0.00,N,5,-12, 20241111,888,795,894,743,1583445,1352683292,00,0.00,N,2,93, 20241104,795,804,815,780,276703,219793241,00,0.00,N,5,-9, 20241028,804,776,815,753,653360,516055196,00,0.00,N,2,54, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index 6bd54e84371e..13a51a53b21c 100644 --- a/001040/week/candle-week-42.csv +++ b/001040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,96600,89500,100900,89500,339019,32999851200,00,0.00,N,2,6600, 20241111,90000,102100,102300,89400,493063,46970669400,00,0.00,N,5,-12800, 20241104,102800,101700,107900,101400,347698,36440731100,00,0.00,N,2,1300, 20241028,101500,103300,105300,99700,303047,31139597600,00,0.00,N,5,-1800, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index aa66010b6fee..79ac78466aeb 100644 --- a/001060/week/candle-week-42.csv +++ b/001060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23700,23750,24450,23500,310112,7419454350,00,0.00,N,5,-200, 20241111,23900,26600,26600,23200,513670,12588048150,00,0.00,N,5,-2700, 20241104,26600,26800,27300,25650,413146,10936748800,00,0.00,N,5,-400, 20241028,27000,26500,27400,25450,382714,10140171450,00,0.00,N,2,450, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index 48e7391fec6c..eb7e8e9cf7e7 100644 --- a/001070/week/candle-week-42.csv +++ b/001070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5370,5450,5580,5210,14150,76471360,00,0.00,N,5,-60, 20241111,5430,5880,5890,5230,40446,221045210,00,0.00,N,5,-450, 20241104,5880,5680,6090,5630,9722,55996560,00,0.00,N,2,210, 20241028,5670,5860,5890,5670,19683,113193070,00,0.00,N,5,-190, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index 0f6155fc2b4e..3be08d0dba99 100644 --- a/001080/week/candle-week-42.csv +++ b/001080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,33200,30000,33450,29550,20034,643641850,00,0.00,N,2,3200, 20241111,30000,31850,31850,29150,17877,531386800,00,0.00,N,5,-100, 20241104,30100,31000,32000,29900,11001,336696000,00,0.00,N,5,-1000, 20241028,31100,30750,32150,29650,20294,617796000,00,0.00,N,2,350, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index 1c6ee5ccc161..7a9b8efc0312 100644 --- a/001120/week/candle-week-42.csv +++ b/001120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28200,27300,28700,27150,467313,13126002750,00,0.00,N,2,700, 20241111,27500,29350,29350,26650,677637,18868953800,00,0.00,N,5,-1850, 20241104,29350,30000,30300,29150,532753,15779421700,00,0.00,N,5,-600, 20241028,29950,29300,30900,29000,722529,21708406350,00,0.00,N,2,900, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index f708e49c5078..cf9c921d480a 100644 --- a/001130/week/candle-week-42.csv +++ b/001130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,131000,126700,131400,125200,6004,770892500,00,0.00,N,2,5500, 20241111,125500,130000,130000,123000,5951,747192200,00,0.00,N,5,-4500, 20241104,130000,132500,133400,127400,5742,749964200,00,0.00,N,5,-3000, 20241028,133000,134800,135900,131200,6030,798586000,00,0.00,N,5,-2400, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index ccc6c68a8d72..6de7c9b666ff 100644 --- a/001140/week/candle-week-42.csv +++ b/001140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20241111,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20241104,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20241028,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index 64cc602c90df..5e64cdd8ba83 100644 --- a/001200/week/candle-week-42.csv +++ b/001200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3045,3010,3355,3010,4579255,14509178135,00,0.00,N,5,-5, 20241111,3050,3635,3740,2900,8298891,27710509890,00,0.00,N,5,-625, 20241104,3675,3800,4030,3640,3331024,12770346240,00,0.00,N,5,-110, 20241028,3785,3950,4180,3740,3068233,12056237120,00,0.00,N,5,-150, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index ca45bdb7e04a..462bbbd6b164 100644 --- a/001210/week/candle-week-42.csv +++ b/001210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,646,683,690,637,331724,219728182,00,0.00,N,5,-37, 20241111,683,793,793,642,1029008,712731477,00,0.00,N,5,-80, 20241104,763,741,812,715,640929,489946447,00,0.00,N,2,22, 20241028,741,860,885,727,1318030,1038799595,00,0.00,N,5,-119, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index 50f50122603e..91476c018e64 100644 --- a/001230/week/candle-week-42.csv +++ b/001230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7360,7290,7580,7290,121428,902273030,00,0.00,N,5,-40, 20241111,7400,7900,7960,7080,184593,1395620970,00,0.00,N,5,-490, 20241104,7890,7880,8020,7850,86925,690165740,00,0.00,N,2,10, 20241028,7880,7910,8000,7850,70886,561908220,00,0.00,N,5,-90, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index cdd549f9821c..9e6188aad873 100644 --- a/001250/week/candle-week-42.csv +++ b/001250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3230,3030,3290,3025,5914829,18789221595,00,0.00,N,2,200, 20241111,3030,3340,3340,2905,5774416,17772302390,00,0.00,N,5,-310, 20241104,3340,3185,3450,3115,8921125,29369853545,00,0.00,N,2,255, 20241028,3085,3360,3445,3055,5628672,18193242685,00,0.00,N,5,-310, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index e6bbcfb0fb86..bcaf8d3eb8d0 100644 --- a/001260/week/candle-week-42.csv +++ b/001260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8440,9470,9840,7340,2884815,25259134620,00,0.00,N,5,-700, 20241111,9140,6830,10500,6770,6100604,55807700840,00,0.00,N,2,2380, 20241104,6760,6280,7200,6200,135148,922132300,00,0.00,N,2,460, 20241028,6300,6150,6410,6110,20486,128067830,00,0.00,N,2,120, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index 04a086281f20..31fd98a825f6 100644 --- a/001270/week/candle-week-42.csv +++ b/001270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27850,27850,28050,27300,20415,565194050,00,0.00,N,5,-250, 20241111,28100,27850,28800,27400,19330,538111300,00,0.00,N,2,200, 20241104,27900,27950,30500,27500,44029,1243986700,00,0.00,N,5,-150, 20241028,28050,28600,29900,26950,28179,784682250,00,0.00,N,2,500, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index 3c1f4d0c9821..12b0b77c1b9a 100644 --- a/001290/week/candle-week-42.csv +++ b/001290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,435,425,465,422,449593,196712161,00,0.00,N,2,11, 20241111,424,450,462,416,680879,294507195,00,0.00,N,5,-26, 20241104,450,447,462,444,310003,140568022,00,0.00,N,2,3, 20241028,447,470,480,440,785178,358027546,00,0.00,N,5,-23, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index 9814e7561c38..313b3a19143c 100644 --- a/001340/week/candle-week-42.csv +++ b/001340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8110,7700,8350,7670,993987,7978052830,00,0.00,N,2,290, 20241111,7820,9020,9440,7450,2583112,21798146730,00,0.00,N,5,-1190, 20241104,9010,10330,10810,8920,2418440,23740096400,00,0.00,N,5,-950, 20241028,9960,9250,11300,9220,3006875,30491584500,00,0.00,N,2,710, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index 51c139796e8c..77af951ceb95 100644 --- a/001360/week/candle-week-42.csv +++ b/001360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1499,1488,1554,1481,1217991,1854822124,00,0.00,N,2,10, 20241111,1489,1571,1575,1450,1497899,2262798889,00,0.00,N,5,-83, 20241104,1572,1571,1614,1530,1227989,1935998758,00,0.00,N,2,5, 20241028,1567,1521,1615,1521,1837462,2886192430,00,0.00,N,2,37, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index 4bff9f0a3d9b..9fdd1a335061 100644 --- a/001380/week/candle-week-42.csv +++ b/001380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4020,3320,4355,3140,63375075,237654964845,00,0.00,N,2,960, 20241111,3060,3055,3135,2290,11253770,30883779815,00,0.00,N,2,40, 20241104,3020,2825,3075,2785,1875013,5501157810,00,0.00,N,2,185, 20241028,2835,3055,3140,2815,1907462,5700301930,00,0.00,N,5,-215, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index 954d87182419..9181bcd1d230 100644 --- a/001390/week/candle-week-42.csv +++ b/001390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4165,3520,4255,3520,1368378,5330851320,00,0.00,N,2,615, 20241111,3550,3925,3940,3370,1198015,4341029195,00,0.00,N,5,-400, 20241104,3950,3900,4045,3895,391048,1556798555,00,0.00,N,2,50, 20241028,3900,3885,4150,3850,659541,2614611620,00,0.00,N,2,20, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index 82988af8c271..90d0f56b261d 100644 --- a/001420/week/candle-week-42.csv +++ b/001420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3890,3560,3980,3560,9181,34742210,00,0.00,N,2,330, 20241111,3560,3720,3720,3510,12836,46057415,00,0.00,N,5,-100, 20241104,3660,3670,3990,3620,36386,134859650,00,0.00,N,5,-65, 20241028,3725,3745,3800,3585,14177,52055290,00,0.00,N,5,-75, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index 280777e4ac8e..d24a855350bf 100644 --- a/001430/week/candle-week-42.csv +++ b/001430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21150,23200,24600,21000,786806,18118122300,00,0.00,N,5,-1850, 20241111,23000,24000,25400,21700,1625735,38410289050,00,0.00,N,5,-950, 20241104,23950,19410,24300,19070,2898263,66153160020,00,0.00,N,2,4490, 20241028,19460,19690,19970,19430,137292,2703744750,00,0.00,N,5,-120, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index 9bbce15c0c69..6b10c28b60ab 100644 --- a/001440/week/candle-week-42.csv +++ b/001440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11210,11170,11900,11110,5981138,68325126850,00,0.00,N,2,40, 20241111,11170,12320,12610,10950,6590800,76016466840,00,0.00,N,5,-1200, 20241104,12370,11390,12640,11300,6859156,83010883200,00,0.00,N,2,950, 20241028,11420,11700,12670,11410,6060766,72877370510,00,0.00,N,5,-220, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 37b32b4d1e05..2550a59db68d 100644 --- a/001450/week/candle-week-42.csv +++ b/001450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28100,27450,28700,27350,1522125,42717426986,00,0.00,N,2,750, 20241111,27350,30100,30250,27250,2155463,61524314096,00,0.00,N,5,-2850, 20241104,30200,30150,30850,30000,1016715,30932451600,00,0.00,N,2,100, 20241028,30100,30400,30650,29800,1374462,41476461975,00,0.00,N,5,-250, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index 263ebb055ee7..6e519c7c70ae 100644 --- a/001460/week/candle-week-42.csv +++ b/001460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28650,29550,30000,28650,8407,246010850,00,0.00,N,5,-900, 20241111,29550,32150,33100,29250,6115,184481900,00,0.00,N,5,-2600, 20241104,32150,32200,33000,31700,167049,5346154500,00,0.00,N,5,-250, 20241028,32400,32500,32550,31550,4042,130255950,00,0.00,N,5,-100, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index d27cc7f84cb4..5d65c3fd9c7a 100644 --- a/001470/week/candle-week-42.csv +++ b/001470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1102,1439,1450,935,303656272,353224020773,00,0.00,N,5,-278, 20241111,1380,1071,1630,1045,622281966,843607889845,00,0.00,N,2,400, 20241104,980,505,980,471,291990193,235545428260,00,0.00,N,2,485, 20241028,495,448,571,440,45512424,23741267635,00,0.00,N,2,47, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index 0eb61fe19f5a..a467f9aff9e3 100644 --- a/001500/week/candle-week-42.csv +++ b/001500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8770,8500,8770,8490,128741,1115289810,00,0.00,N,2,230, 20241111,8540,8770,8770,8390,135709,1158822190,00,0.00,N,5,-230, 20241104,8770,8820,8910,8710,98115,863915990,00,0.00,N,5,-50, 20241028,8820,8900,8900,8710,109058,959654250,00,0.00,N,5,-10, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index bb5ce872d88c..75d2bc1e0303 100644 --- a/001510/week/candle-week-42.csv +++ b/001510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,501,492,504,492,2751536,1372870753,00,0.00,N,2,9, 20241111,492,508,509,487,5941526,2953343397,00,0.00,N,5,-14, 20241104,506,507,520,502,4117733,2089573232,00,0.00,N,5,-1, 20241028,507,501,514,501,3782178,1922650168,00,0.00,N,2,6, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index b3b9ed585ee3..f8282246ce20 100644 --- a/001520/week/candle-week-42.csv +++ b/001520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,868,743,890,732,7664631,6422746138,00,0.00,N,2,125, 20241111,743,763,764,730,933530,697466996,00,0.00,N,5,-20, 20241104,763,768,775,758,554370,423794593,00,0.00,N,5,-7, 20241028,770,755,773,750,322516,244904176,00,0.00,N,2,15, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index 05a2da294fcd..f289e1a88978 100644 --- a/001530/week/candle-week-42.csv +++ b/001530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42500,40650,42600,40650,477120,19890294500,00,0.00,N,2,1550, 20241111,40950,38400,42300,38200,847005,34299143550,00,0.00,N,2,2550, 20241104,38400,38900,39550,37200,323876,12416131900,00,0.00,N,5,-550, 20241028,38950,37450,39300,36350,248964,9487016700,00,0.00,N,2,1250, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 8b647d8520e8..4d5a1771aa01 100644 --- a/001540/week/candle-week-42.csv +++ b/001540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6890,6650,6920,6600,32139,218719660,00,0.00,N,2,240, 20241111,6650,7170,7170,6520,139525,942007250,00,0.00,N,5,-440, 20241104,7090,7070,7350,7070,57767,413160840,00,0.00,N,5,-40, 20241028,7130,7060,7240,7050,47397,337292730,00,0.00,N,2,70, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index af20d59520cd..3319fd6767ef 100644 --- a/001550/week/candle-week-42.csv +++ b/001550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9840,9670,9990,9640,52428,513634580,00,0.00,N,2,30, 20241111,9810,10480,10540,9310,68418,677766560,00,0.00,N,5,-660, 20241104,10470,10150,10550,10050,51704,531730880,00,0.00,N,2,320, 20241028,10150,10050,10300,9920,42774,430263510,00,0.00,N,2,100, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index 527b4f26dcde..dad24782b49f 100644 --- a/001560/week/candle-week-42.csv +++ b/001560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8640,8670,8960,8440,12848,111658910,00,0.00,N,2,200, 20241111,8440,8990,9300,8410,45292,396953920,00,0.00,N,5,-460, 20241104,8900,8530,9030,8530,38718,340395900,00,0.00,N,2,290, 20241028,8610,8350,8740,8120,72008,609351400,00,0.00,N,2,240, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index 5866ba0f6649..47852535dd1a 100644 --- a/001570/week/candle-week-42.csv +++ b/001570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27100,30400,32000,27050,4081914,118353524100,00,0.00,N,5,-4000, 20241111,31100,38700,39500,29000,3675488,128139986650,00,0.00,N,5,-10300, 20241104,41400,44000,46350,39700,2679931,114810676000,00,0.00,N,5,-2400, 20241028,43800,43100,48950,35100,5743412,241491263000,00,0.00,N,2,550, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index d6ffbd0ddeed..9557b8e78270 100644 --- a/001620/week/candle-week-42.csv +++ b/001620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,536,536,541,527,445476,237694988,00,0.00,N,3,0, 20241111,536,570,577,529,568157,309140183,00,0.00,N,5,-34, 20241104,570,574,579,556,609741,345479102,00,0.00,N,5,-3, 20241028,573,552,582,548,534311,299447808,00,0.00,N,2,11, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index f4a333a83ec5..42f143820875 100644 --- a/001630/week/candle-week-42.csv +++ b/001630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,51300,51400,51600,49200,14397,722218050,00,0.00,N,2,500, 20241111,50800,56800,56800,49000,20856,1073237300,00,0.00,N,5,-6000, 20241104,56800,55000,57300,54400,7296,407590700,00,0.00,N,2,1800, 20241028,55000,55000,56700,54100,8846,489361400,00,0.00,N,5,-500, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index ffa74e72d910..f0833f361a5f 100644 --- a/001680/week/candle-week-42.csv +++ b/001680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20250,19380,20800,19210,499480,10085219600,00,0.00,N,2,860, 20241111,19390,20050,20050,18730,522446,10023238730,00,0.00,N,5,-610, 20241104,20000,20300,20800,19950,426873,8672884300,00,0.00,N,5,-300, 20241028,20300,19700,20600,19700,347228,7026662270,00,0.00,N,2,610, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index 70b6090aa78b..60c7e40ad64d 100644 --- a/001720/week/candle-week-42.csv +++ b/001720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,78900,77700,79100,77500,8140,635854000,00,0.00,N,2,1500, 20241111,77400,80100,80300,76500,15418,1207801900,00,0.00,N,5,-2600, 20241104,80000,81500,82000,80000,9255,744899200,00,0.00,N,5,-1500, 20241028,81500,82300,82300,79900,15097,1221539500,00,0.00,N,2,400, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index 623508895c61..ff72c2d49fd9 100644 --- a/001740/week/candle-week-42.csv +++ b/001740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4465,4480,4565,4300,2502636,11054216790,00,0.00,N,5,-80, 20241111,4545,4975,4980,4160,5797524,26035699460,00,0.00,N,5,-445, 20241104,4990,5260,5310,4970,1405447,7159168925,00,0.00,N,5,-290, 20241028,5280,5080,5320,5020,1770692,9220526100,00,0.00,N,2,200, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index bb2443ec7595..f273f5e29bf3 100644 --- a/001750/week/candle-week-42.csv +++ b/001750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12080,11850,12380,11850,148158,1798184000,00,0.00,N,2,230, 20241111,11850,12670,12670,11580,221483,2655628790,00,0.00,N,5,-780, 20241104,12630,12320,12770,12180,157742,1959207960,00,0.00,N,2,310, 20241028,12320,12280,12560,12180,116351,1437769940,00,0.00,N,5,-10, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index 2395f6a0e1df..95cf46e806b7 100644 --- a/001770/week/candle-week-42.csv +++ b/001770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15340,16070,16390,14450,9623,145293060,00,0.00,N,5,-730, 20241111,16070,16890,16950,15260,5490,88631760,00,0.00,N,5,-990, 20241104,17060,17890,17900,16680,6713,115199380,00,0.00,N,5,-840, 20241028,17900,17690,18220,17190,4753,84362980,00,0.00,N,2,210, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index 5a56c1554ee1..1a9abc205c75 100644 --- a/001780/week/candle-week-42.csv +++ b/001780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2140,2150,2230,2125,1019988,2212948485,00,0.00,N,2,25, 20241111,2115,2380,2400,2010,1867517,4021274355,00,0.00,N,5,-255, 20241104,2370,2285,2405,2270,883179,2072037445,00,0.00,N,2,85, 20241028,2285,2290,2355,2265,825770,1908718385,00,0.00,N,5,-5, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index 2a9a7c206693..344910ca6102 100644 --- a/001790/week/candle-week-42.csv +++ b/001790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2825,2840,2850,2795,587537,1657913245,00,0.00,N,2,25, 20241111,2800,2950,2955,2720,1113305,3136843040,00,0.00,N,5,-160, 20241104,2960,2875,2985,2865,681806,1999491540,00,0.00,N,2,95, 20241028,2865,2860,2910,2850,392485,1130005295,00,0.00,N,2,15, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index 8bd133d6c5f3..6166da28f2f5 100644 --- a/001800/week/candle-week-42.csv +++ b/001800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16390,15860,16580,15840,269992,4388616610,00,0.00,N,2,370, 20241111,16020,16010,16290,15540,419954,6696950290,00,0.00,N,5,-90, 20241104,16110,16890,16910,16110,308785,5061864390,00,0.00,N,5,-750, 20241028,16860,16490,17090,16280,391565,6552638560,00,0.00,N,2,420, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index 809684e8cf94..dc8e0ae9fa02 100644 --- a/001810/week/candle-week-42.csv +++ b/001810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1555,1566,1655,1549,159400,252476202,00,0.00,N,5,-11, 20241111,1566,1651,1689,1511,352345,568051242,00,0.00,N,5,-84, 20241104,1650,1793,1815,1650,181217,321738653,00,0.00,N,5,-143, 20241028,1793,1586,1805,1586,606515,1042674031,00,0.00,N,2,207, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index d8a6ddf9666e..6e36a64339e1 100644 --- a/001820/week/candle-week-42.csv +++ b/001820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26950,26850,28050,26350,280494,7623362050,00,0.00,N,2,150, 20241111,26800,31650,32550,26450,437910,12467933150,00,0.00,N,5,-5600, 20241104,32400,32000,33150,31800,129719,4208052350,00,0.00,N,2,400, 20241028,32000,32500,34150,31850,166362,5460397950,00,0.00,N,5,-750, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index 2fb4ac9431aa..cd265c5b949a 100644 --- a/001840/week/candle-week-42.csv +++ b/001840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2780,3205,3210,2530,12276247,35540772605,00,0.00,N,5,-310, 20241111,3090,2570,3450,2475,22635139,71058980430,00,0.00,N,2,520, 20241104,2570,2485,2680,2410,392517,992600085,00,0.00,N,2,85, 20241028,2485,2335,2535,2335,275883,677075685,00,0.00,N,2,110, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index 840ecb045506..58590335a9dc 100644 --- a/001940/week/candle-week-42.csv +++ b/001940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20500,20200,20850,20200,31427,645677750,00,0.00,N,2,250, 20241111,20250,21650,21950,19300,64993,1357651720,00,0.00,N,5,-1400, 20241104,21650,22300,22700,21400,76216,1686337450,00,0.00,N,5,-600, 20241028,22250,19200,22350,19120,123263,2534924320,00,0.00,N,2,3200, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index 06a5186a6677..0bf1658dec4c 100644 --- a/002020/week/candle-week-42.csv +++ b/002020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13580,13130,13650,13130,53818,720835100,00,0.00,N,2,390, 20241111,13190,14450,14480,12950,139676,1891861180,00,0.00,N,5,-1230, 20241104,14420,14370,14600,14240,66191,954439340,00,0.00,N,2,110, 20241028,14310,14310,14500,14290,42244,607433580,00,0.00,N,5,-90, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index 975f3805ef8b..2e4e0115301d 100644 --- a/002030/week/candle-week-42.csv +++ b/002030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,244000,246000,248500,239500,11902,2893765000,00,0.00,N,5,-4000, 20241111,248000,253000,254500,242000,7871,1954697500,00,0.00,N,5,-5000, 20241104,253000,255000,256000,251500,4774,1211760000,00,0.00,N,5,-1000, 20241028,254000,257500,258500,249000,8975,2264823500,00,0.00,N,5,-3500, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index 4e422292946b..5ac193280a36 100644 --- a/002070/week/candle-week-42.csv +++ b/002070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,757,760,788,736,511085,388798973,00,0.00,N,2,22, 20241111,735,801,804,730,566872,425883770,00,0.00,N,5,-69, 20241104,804,804,842,801,181044,146330752,00,0.00,N,2,3, 20241028,801,812,852,801,231133,189749227,00,0.00,N,5,-11, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index 3b88f5c32ef6..ea1bb2adcef1 100644 --- a/002100/week/candle-week-42.csv +++ b/002100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8990,8990,9090,8890,95875,862157780,00,0.00,N,3,0, 20241111,8990,9360,9360,8730,204763,1838859600,00,0.00,N,5,-370, 20241104,9360,9250,9440,9160,88562,821651540,00,0.00,N,2,140, 20241028,9220,9170,9340,9150,59372,548839270,00,0.00,N,2,30, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index d795bad56975..d7a557d4a0ce 100644 --- a/002140/week/candle-week-42.csv +++ b/002140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2755,2670,3045,2625,6650947,19006507280,00,0.00,N,2,60, 20241111,2695,2805,2835,2540,1761468,4729466970,00,0.00,N,5,-120, 20241104,2815,2945,2955,2725,2250295,6429657675,00,0.00,N,5,-170, 20241028,2985,3160,3225,2810,7794171,23310831805,00,0.00,N,5,-240, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index 68ae25e4d39d..e379488ef157 100644 --- a/002150/week/candle-week-42.csv +++ b/002150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6860,6950,7120,6630,500295,3452856440,00,0.00,N,5,-210, 20241111,7070,7130,7530,6780,1397299,9949081910,00,0.00,N,2,120, 20241104,6950,6600,7040,6530,469976,3225289630,00,0.00,N,2,360, 20241028,6590,6570,6770,6530,204573,1357669220,00,0.00,N,5,-30, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index b04cd3476ab5..c0fe7bd56b2e 100644 --- a/002170/week/candle-week-42.csv +++ b/002170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49700,49750,50700,49350,5084,253448700,00,0.00,N,5,-150, 20241111,49850,49800,50300,48600,36921,1821407300,00,0.00,N,2,800, 20241104,49050,47600,50200,47600,31364,1539916000,00,0.00,N,2,1700, 20241028,47350,47400,50500,46750,22327,1076596900,00,0.00,N,5,-550, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index 9cab928a1377..81403e0228e2 100644 --- a/002200/week/candle-week-42.csv +++ b/002200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2715,2625,2735,2625,473438,1262495255,00,0.00,N,2,85, 20241111,2630,2725,2750,2610,349521,933117950,00,0.00,N,5,-95, 20241104,2725,2630,2750,2625,669758,1805087795,00,0.00,N,2,90, 20241028,2635,2640,2655,2600,251353,661891225,00,0.00,N,5,-15, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index c6c07c080687..6cd40bf9d695 100644 --- a/002210/week/candle-week-42.csv +++ b/002210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4465,4380,4490,4380,167178,742063075,00,0.00,N,2,45, 20241111,4420,4500,4515,4255,465471,2042684090,00,0.00,N,5,-80, 20241104,4500,4490,4530,4440,178921,800448970,00,0.00,N,2,10, 20241028,4490,4470,4520,4395,200765,889850760,00,0.00,N,2,20, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index 27419fba5d27..da6987b4d5bd 100644 --- a/002220/week/candle-week-42.csv +++ b/002220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2045,1904,2075,1904,36397,71976504,00,0.00,N,2,133, 20241111,1912,2150,2150,1890,101277,202830308,00,0.00,N,5,-238, 20241104,2150,1995,2190,1992,39643,82547567,00,0.00,N,2,155, 20241028,1995,2035,2035,1979,9299,18642261,00,0.00,N,5,-40, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index 57134ce5cd22..6c6976577f09 100644 --- a/002230/week/candle-week-42.csv +++ b/002230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3885,3795,3905,3720,105852,404423110,00,0.00,N,2,80, 20241111,3805,3635,3850,3455,136116,505011335,00,0.00,N,2,150, 20241104,3655,3630,3665,3550,17561,63285530,00,0.00,N,2,45, 20241028,3610,3660,4000,3575,66547,245268230,00,0.00,N,5,-85, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index 0e6dcb07dd5c..6a67429b7658 100644 --- a/002240/week/candle-week-42.csv +++ b/002240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18200,18510,19000,18050,67328,1246247080,00,0.00,N,5,-490, 20241111,18690,19530,19540,18510,107236,2035072340,00,0.00,N,5,-890, 20241104,19580,19420,20100,19200,164810,3227229020,00,0.00,N,2,360, 20241028,19220,19080,19610,18900,57683,1112072690,00,0.00,N,2,190, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index d243d965acc2..4d9b9db04791 100644 --- a/002290/week/candle-week-42.csv +++ b/002290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3125,2945,3130,2905,198959,597374725,00,0.00,N,2,215, 20241111,2910,2890,2920,2800,183124,522155145,00,0.00,N,2,20, 20241104,2890,2860,2920,2835,84550,243751805,00,0.00,N,2,30, 20241028,2860,2860,2875,2805,59066,168005365,00,0.00,N,2,45, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index a2f358a3ffea..9fa3b0b04a86 100644 --- a/002310/week/candle-week-42.csv +++ b/002310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7970,8010,8120,7670,561932,4410145300,00,0.00,N,5,-170, 20241111,8140,8260,8290,7790,851473,6875617400,00,0.00,N,5,-120, 20241104,8260,8010,8260,7990,282139,2286006400,00,0.00,N,2,190, 20241028,8070,8220,8240,7940,382974,3085815830,00,0.00,N,5,-170, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index 20866a7d760c..2af5c03288ca 100644 --- a/002320/week/candle-week-42.csv +++ b/002320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18380,17740,18600,17740,112508,2043678400,00,0.00,N,2,550, 20241111,17830,18880,18880,17460,115294,2062446890,00,0.00,N,5,-1000, 20241104,18830,19190,19290,18720,70130,1330035910,00,0.00,N,5,-320, 20241028,19150,19050,19290,18900,62100,1181788920,00,0.00,N,2,110, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index a9c520175b0f..e889a375d1e1 100644 --- a/002350/week/candle-week-42.csv +++ b/002350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6280,6230,6380,6210,215000,1350454170,00,0.00,N,5,-10, 20241111,6290,6660,6660,6140,302662,1933538960,00,0.00,N,5,-390, 20241104,6680,6560,6770,6560,238992,1595026160,00,0.00,N,2,10, 20241028,6670,6950,7050,6670,315625,2153367750,00,0.00,N,5,-280, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index 18b3ed242700..deabdf38fd90 100644 --- a/002360/week/candle-week-42.csv +++ b/002360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,545,575,674,535,33144259,20005956222,00,0.00,N,2,17, 20241111,528,574,593,507,9539006,5286597674,00,0.00,N,5,-36, 20241104,564,508,590,506,18528646,10203450105,00,0.00,N,2,57, 20241028,507,515,517,503,2098487,1066216982,00,0.00,N,5,-4, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index 03fab05ae95b..a2eabbfce5dd 100644 --- a/002380/week/candle-week-42.csv +++ b/002380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,234000,231000,242500,229500,105956,24978434500,00,0.00,N,2,3500, 20241111,230500,247000,250500,224500,143037,33614579000,00,0.00,N,5,-18500, 20241104,249000,261000,268000,238000,209328,52564995500,00,0.00,N,5,-11000, 20241028,260000,259500,270500,254000,105813,27856814500,00,0.00,N,2,2000, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 14debfab691e..9fb6b83b2b07 100644 --- a/002390/week/candle-week-42.csv +++ b/002390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12530,12550,12900,12390,155556,1958923890,00,0.00,N,5,-20, 20241111,12550,13430,15700,12410,1185403,16848036690,00,0.00,N,5,-890, 20241104,13440,13650,14400,13420,318907,4376008610,00,0.00,N,5,-210, 20241028,13650,14490,15080,13470,652036,9328586390,00,0.00,N,5,-860, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index e909f9bc67bd..ecb33848ae87 100644 --- a/002410/week/candle-week-42.csv +++ b/002410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3300,2750,3700,2320,67158650,209553485775,00,0.00,N,2,550, 20241111,2750,1011,2850,1010,51111493,113496999561,00,0.00,N,2,1739, 20241104,1011,1012,1022,999,108072,109231961,00,0.00,N,5,-1, 20241028,1012,1010,1032,985,194886,196138345,00,0.00,N,2,2, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index 520c551bea84..236ad5f12c16 100644 --- a/002420/week/candle-week-42.csv +++ b/002420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5750,5870,5990,5740,30487,176931580,00,0.00,N,5,-130, 20241111,5880,5930,5940,5700,44744,260492120,00,0.00,N,5,-60, 20241104,5940,5930,6100,5770,43363,256239400,00,0.00,N,2,10, 20241028,5930,5780,6020,5710,32926,191779800,00,0.00,N,2,150, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index 8eea1841a9d3..6735f5d6c229 100644 --- a/002450/week/candle-week-42.csv +++ b/002450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1110,1080,1114,1080,514476,563099422,00,0.00,N,2,15, 20241111,1095,1098,1100,1075,605044,655587497,00,0.00,N,5,-3, 20241104,1098,1068,1100,1067,188103,204225665,00,0.00,N,2,33, 20241028,1065,1098,1099,1060,508590,547140288,00,0.00,N,5,-33, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index 789075786dab..5601c7870816 100644 --- a/002460/week/candle-week-42.csv +++ b/002460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9500,9140,9540,8980,23064,216165600,00,0.00,N,2,360, 20241111,9140,9650,9700,8900,60018,565535110,00,0.00,N,5,-390, 20241104,9530,8850,9700,8800,125142,1187113710,00,0.00,N,2,690, 20241028,8840,8860,9010,8800,10299,91610470,00,0.00,N,5,-100, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index 7282a8850699..4824311cf699 100644 --- a/002600/week/candle-week-42.csv +++ b/002600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,171700,177500,177500,167200,342,59120800,00,0.00,N,2,5800, 20241111,165900,171000,173300,162600,272,45443400,00,0.00,N,5,-5600, 20241104,171500,173000,174400,170600,115,19778700,00,0.00,N,5,-1500, 20241028,173000,171100,177500,171000,160,27554400,00,0.00,N,2,1200, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index f2768d96510c..daae1148474f 100644 --- a/002620/week/candle-week-42.csv +++ b/002620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8450,8170,8600,8170,12245,102771510,00,0.00,N,2,220, 20241111,8230,8910,8910,8030,36132,299298990,00,0.00,N,5,-590, 20241104,8820,8700,8990,8700,15980,141519080,00,0.00,N,2,150, 20241028,8670,8610,8900,8540,21485,187190360,00,0.00,N,5,-10, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index e3b4f0c79d1a..a11c06ac84ea 100644 --- a/002630/week/candle-week-42.csv +++ b/002630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,440,420,476,414,1109850,497485289,00,0.00,N,2,20, 20241111,420,462,466,408,892207,396592844,00,0.00,N,5,-42, 20241104,462,455,468,451,355707,163460210,00,0.00,N,2,11, 20241028,451,450,472,444,522928,239487738,00,0.00,N,2,1, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index 728a98bbac38..4501ace0d484 100644 --- a/002680/week/candle-week-42.csv +++ b/002680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,696,716,730,661,542278,378148197,00,0.00,N,5,-23, 20241111,719,694,735,650,929970,646410760,00,0.00,N,2,29, 20241104,690,693,706,688,350003,244002942,00,0.00,N,5,-3, 20241028,693,717,735,685,767604,537759656,00,0.00,N,5,-8, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index a14e0f4e8163..ba43e070af0f 100644 --- a/002690/week/candle-week-42.csv +++ b/002690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1341,1360,1394,1330,155609,209957735,00,0.00,N,5,-25, 20241111,1366,1459,1821,1328,1758798,2838232576,00,0.00,N,5,-108, 20241104,1474,1463,1475,1450,13175,19279540,00,0.00,N,2,11, 20241028,1463,1470,1490,1452,22502,33064653,00,0.00,N,2,5, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index 6420800e3f65..0000de9144b0 100644 --- a/002700/week/candle-week-42.csv +++ b/002700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1462,1486,1501,1448,1035310,1520625473,00,0.00,N,5,-24, 20241111,1486,1490,1497,1401,1371810,1973545734,00,0.00,N,5,-10, 20241104,1496,1415,1558,1415,2639965,3908118481,00,0.00,N,2,79, 20241028,1417,1445,1450,1360,719465,1025003677,00,0.00,N,5,-28, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index f0beb5a04371..ddd2a52d10ae 100644 --- a/002710/week/candle-week-42.csv +++ b/002710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,34050,32800,35250,32100,842538,28640504700,00,0.00,N,2,1250, 20241111,32800,43200,43500,30400,2212739,81790916700,00,0.00,N,5,-7200, 20241104,40000,42850,44450,36750,1727772,69249563450,00,0.00,N,5,-2400, 20241028,42400,45000,48050,42200,1368890,62103138850,00,0.00,N,5,-2950, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index f60699906f69..0ff0c8043245 100644 --- a/002720/week/candle-week-42.csv +++ b/002720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5700,5620,6090,5600,4451049,26121224130,00,0.00,N,2,160, 20241111,5540,5620,6230,5290,12118644,70522220490,00,0.00,N,5,-90, 20241104,5630,5460,5730,5390,1524582,8523569730,00,0.00,N,2,90, 20241028,5540,5240,5700,5230,1932358,10616353650,00,0.00,N,2,350, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index 854e0d385ab5..5e14f1ecb946 100644 --- a/002760/week/candle-week-42.csv +++ b/002760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1112,1134,1158,1109,2128964,2411322023,00,0.00,N,5,-22, 20241111,1134,1219,1220,1107,3523267,4073911037,00,0.00,N,5,-74, 20241104,1208,1209,1425,1180,31010825,40791867258,00,0.00,N,2,2, 20241028,1206,1335,1365,1205,9242717,11949069929,00,0.00,N,5,-132, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index b3ae5a7363b0..e23ed13d47e2 100644 --- a/002780/week/candle-week-42.csv +++ b/002780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,823,827,894,770,2258504,1878482442,00,0.00,N,2,2, 20241111,821,752,850,732,5391039,4350613659,00,0.00,N,2,69, 20241104,752,730,768,730,1260176,940222002,00,0.00,N,2,15, 20241028,737,731,754,725,1174682,868155128,00,0.00,N,2,10, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index d646f4098c03..a7ca89a93420 100644 --- a/002790/week/candle-week-42.csv +++ b/002790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22150,21900,22600,21700,355071,7878464050,00,0.00,N,5,-50, 20241111,22200,23500,23550,21500,754660,16696384450,00,0.00,N,5,-1550, 20241104,23750,23200,24350,23000,706848,16879532700,00,0.00,N,2,600, 20241028,23150,22300,24000,22200,1047069,24035500650,00,0.00,N,2,850, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index 2e88dcf4905b..e6e1e6b02512 100644 --- a/002800/week/candle-week-42.csv +++ b/002800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5360,5280,5570,5230,320069,1718528290,00,0.00,N,2,110, 20241111,5250,5670,5680,5040,532763,2805873520,00,0.00,N,5,-400, 20241104,5650,5610,5790,5580,260848,1481746650,00,0.00,N,2,60, 20241028,5590,5610,6240,5550,1091639,6342783770,00,0.00,N,5,-10, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index 90e213b440ea..edc51d4aadba 100644 --- a/002810/week/candle-week-42.csv +++ b/002810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12820,12710,12860,12680,35184,449112610,00,0.00,N,2,110, 20241111,12710,12830,12830,12540,61634,782231280,00,0.00,N,5,-60, 20241104,12770,12660,12840,12620,51620,657692440,00,0.00,N,2,80, 20241028,12690,12590,12780,12580,43257,549504020,00,0.00,N,2,60, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index 1d5d92e2b267..a9fae6d073ad 100644 --- a/002820/week/candle-week-42.csv +++ b/002820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2715,2950,2985,2715,57719,161938310,00,0.00,N,5,-215, 20241111,2930,3020,3095,2745,105938,303453400,00,0.00,N,5,-90, 20241104,3020,3000,3090,2930,39874,119131820,00,0.00,N,5,-40, 20241028,3060,3220,3220,2920,75986,230592665,00,0.00,N,5,-165, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index 6dee18387f02..6895c8d28800 100644 --- a/002840/week/candle-week-42.csv +++ b/002840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,201000,194900,207500,184200,18153,3541838800,00,0.00,N,2,7000, 20241111,194000,197900,200000,190600,13825,2694104500,00,0.00,N,5,-4800, 20241104,198800,203000,204000,198000,4140,828506900,00,0.00,N,5,-3700, 20241028,202500,195400,203000,195100,5284,1052858200,00,0.00,N,2,5100, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index 25d802d18867..22286df81c15 100644 --- a/002870/week/candle-week-42.csv +++ b/002870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,950,860,975,811,1633907,1455968264,00,0.00,N,2,90, 20241111,860,890,909,747,2564034,2151082697,00,0.00,N,5,-30, 20241104,890,904,957,870,630482,571524227,00,0.00,N,5,-14, 20241028,904,919,962,885,581232,528237754,00,0.00,N,5,-15, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index f655c8f38ac5..ad082e659b62 100644 --- a/002880/week/candle-week-42.csv +++ b/002880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1294,1190,1325,1177,926617,1177662845,00,0.00,N,2,104, 20241111,1190,1130,1230,1121,913657,1072879226,00,0.00,N,2,60, 20241104,1130,1055,1134,1050,248221,273192355,00,0.00,N,2,75, 20241028,1055,1049,1088,1041,155139,165156699,00,0.00,N,5,-4, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index 2e8a0e94efca..e3b57d7654f0 100644 --- a/002900/week/candle-week-42.csv +++ b/002900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4895,4755,5130,4345,19734604,95032435590,00,0.00,N,2,70, 20241111,4825,3340,5400,3255,63007764,288047867905,00,0.00,N,2,1465, 20241104,3360,3135,3400,3100,1116001,3640828845,00,0.00,N,2,235, 20241028,3125,3010,3125,3010,205207,631333930,00,0.00,N,2,80, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index 02d23209ed90..e082feb1c75c 100644 --- a/002920/week/candle-week-42.csv +++ b/002920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1903,1912,1932,1890,214869,410371321,00,0.00,N,5,-6, 20241111,1909,2000,2030,1882,250059,485058059,00,0.00,N,5,-91, 20241104,2000,1997,2050,1976,169370,339392537,00,0.00,N,2,4, 20241028,1996,1996,2035,1993,118708,238256226,00,0.00,N,3,0, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index 8861fd971473..54a0d7c6c240 100644 --- a/002960/week/candle-week-42.csv +++ b/002960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,341500,331500,344000,330000,8787,2973161500,00,0.00,N,2,10000, 20241111,331500,350500,353500,324500,19470,6541936000,00,0.00,N,5,-18500, 20241104,350000,334500,351500,326500,16289,5531216000,00,0.00,N,2,17000, 20241028,333000,322500,333500,320500,11171,3635525500,00,0.00,N,2,10500, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index 103151950040..b395115881cf 100644 --- a/002990/week/candle-week-42.csv +++ b/002990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3025,2725,3555,2680,3946091,12423427110,00,0.00,N,2,300, 20241111,2725,2885,3280,2685,593738,1725485570,00,0.00,N,5,-130, 20241104,2855,2830,2895,2810,144266,410178045,00,0.00,N,2,25, 20241028,2830,2875,2950,2800,155457,444545265,00,0.00,N,5,-40, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index 8367f7652ece..baed9ef69c53 100644 --- a/003000/week/candle-week-42.csv +++ b/003000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4560,4405,4630,4345,471047,2124470600,00,0.00,N,2,190, 20241111,4370,4885,4885,4255,873937,3925567250,00,0.00,N,5,-450, 20241104,4820,4820,5020,4805,494522,2421854075,00,0.00,N,5,-5, 20241028,4825,4800,4960,4800,416152,2027707780,00,0.00,N,3,0, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index c4869b574abb..9154682e2673 100644 --- a/003010/week/candle-week-42.csv +++ b/003010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4925,5140,5140,4860,610074,3036419815,00,0.00,N,5,-225, 20241111,5150,5280,5440,4935,1821358,9454215410,00,0.00,N,5,-40, 20241104,5190,4915,5290,4835,1622911,8336407700,00,0.00,N,2,280, 20241028,4910,4780,5250,4770,461048,2313044155,00,0.00,N,2,75, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index 58cf284e8f60..217e29fc154d 100644 --- a/003030/week/candle-week-42.csv +++ b/003030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,174800,160200,177600,157900,25980,4355301300,00,0.00,N,2,12700, 20241111,162100,188000,193700,161600,41237,7422394000,00,0.00,N,5,-27200, 20241104,189300,171100,189300,169900,30092,5453600500,00,0.00,N,2,16600, 20241028,172700,158300,174100,157200,17414,2893060400,00,0.00,N,2,14400, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index c2be7de6ac45..05eec8a4884e 100644 --- a/003060/week/candle-week-42.csv +++ b/003060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,745,717,799,702,3800226,2819828346,00,0.00,N,2,24, 20241111,721,833,833,705,3547627,2722705582,00,0.00,N,5,-112, 20241104,833,817,859,807,2237909,1865470731,00,0.00,N,2,28, 20241028,805,801,841,791,2985819,2428451844,00,0.00,N,2,5, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index ea81f714f5e3..38c5705575a0 100644 --- a/003070/week/candle-week-42.csv +++ b/003070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10020,10160,10680,9390,1407811,14092184540,00,0.00,N,5,-350, 20241111,10370,9320,11970,8770,5743789,62030136270,00,0.00,N,2,1060, 20241104,9310,9000,9620,8800,212930,1974503380,00,0.00,N,2,430, 20241028,8880,9290,9310,8750,146784,1324975330,00,0.00,N,5,-100, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index d58d78b82e77..848de849bc25 100644 --- a/003080/week/candle-week-42.csv +++ b/003080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2535,2525,2560,2520,58918,148933520,00,0.00,N,5,-10, 20241111,2545,2615,2615,2520,215607,552460935,00,0.00,N,5,-70, 20241104,2615,2605,2630,2590,41761,108662710,00,0.00,N,2,10, 20241028,2605,2605,2630,2580,97957,254607850,00,0.00,N,5,-20, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index 1e3ce03d87d0..8bce73392c9c 100644 --- a/003090/week/candle-week-42.csv +++ b/003090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20900,20850,21700,20100,228966,4805332050,00,0.00,N,5,-150, 20241111,21050,24050,24450,20550,388337,8541114650,00,0.00,N,5,-3250, 20241104,24300,25150,25850,23900,231760,5784536900,00,0.00,N,5,-850, 20241028,25150,25050,26450,24550,249178,6349240950,00,0.00,N,3,0, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index 61a751b765a4..854a0f23d976 100644 --- a/003100/week/candle-week-42.csv +++ b/003100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14780,14810,14930,14720,17858,264215030,00,0.00,N,5,-30, 20241111,14810,15630,15630,14640,33685,505346040,00,0.00,N,5,-830, 20241104,15640,15560,15770,15500,12933,202075830,00,0.00,N,2,30, 20241028,15610,15610,15830,15500,51793,817173440,00,0.00,N,5,-10, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index 45619416d49a..d030865cee2c 100644 --- a/003120/week/candle-week-42.csv +++ b/003120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16050,15550,16330,15550,18413,292585190,00,0.00,N,2,440, 20241111,15610,16240,16560,15200,20904,327967060,00,0.00,N,5,-300, 20241104,15910,15510,16260,15510,15557,247409530,00,0.00,N,2,280, 20241028,15630,15680,16960,15600,27646,439725400,00,0.00,N,5,-230, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index 8b02682c32e6..9b773f24e14b 100644 --- a/003160/week/candle-week-42.csv +++ b/003160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13060,13760,13990,12720,1389507,18583865800,00,0.00,N,5,-600, 20241111,13660,16180,16180,13380,1989263,28584929390,00,0.00,N,5,-2690, 20241104,16350,17050,17620,15550,2527308,42242794610,00,0.00,N,5,-700, 20241028,17050,20600,21000,17010,9119014,177637353790,00,0.00,N,5,-3250, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index 0e854cc15ec6..1a359b3b67ac 100644 --- a/003200/week/candle-week-42.csv +++ b/003200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7580,7420,7770,7420,269830,2038138470,00,0.00,N,2,80, 20241111,7500,7850,7900,7330,314672,2367782110,00,0.00,N,5,-350, 20241104,7850,8000,8080,7780,154393,1224171020,00,0.00,N,5,-110, 20241028,7960,7860,8090,7860,104501,833957760,00,0.00,N,2,120, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index 1358603db0b0..156b0e4ab44e 100644 --- a/003220/week/candle-week-42.csv +++ b/003220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14590,14180,15220,14100,838485,12305461390,00,0.00,N,2,410, 20241111,14180,14490,14490,13910,520862,7372865860,00,0.00,N,5,-190, 20241104,14370,14320,14710,14250,340581,4910766560,00,0.00,N,2,70, 20241028,14300,14360,14510,14250,392208,5636883270,00,0.00,N,5,-50, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index ca4d6853090e..fee3ef0a56ee 100644 --- a/003230/week/candle-week-42.csv +++ b/003230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,532000,535000,558000,511000,285106,151867133000,00,0.00,N,5,-5000, 20241111,537000,576000,592000,510000,439430,238762630000,00,0.00,N,5,-47000, 20241104,584000,525000,621000,518000,532900,310845191000,00,0.00,N,2,64000, 20241028,520000,534000,538000,502000,211484,109891391000,00,0.00,N,5,-9000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index 9c4b86d975d0..ac7af56ec461 100644 --- a/003240/week/candle-week-42.csv +++ b/003240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,658000,674000,676000,647000,3691,2441161000,00,0.00,N,5,-11000, 20241111,669000,659000,700000,606000,9266,5906426000,00,0.00,N,2,9000, 20241104,660000,646000,673000,646000,2569,1698340000,00,0.00,N,2,8000, 20241028,652000,640000,660000,640000,2511,1625415000,00,0.00,N,2,8000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index 15562aa36221..3dafc1315183 100644 --- a/003280/week/candle-week-42.csv +++ b/003280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1781,1781,1838,1759,5161378,9278183462,00,0.00,N,5,-14, 20241111,1795,1916,1920,1760,7895916,14272323293,00,0.00,N,5,-125, 20241104,1920,1876,1947,1833,5328200,10137982998,00,0.00,N,2,42, 20241028,1878,1882,1933,1866,6749548,12828552581,00,0.00,N,5,-27, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index b607218cb7d4..94e51a27e396 100644 --- a/003300/week/candle-week-42.csv +++ b/003300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13760,13420,13890,13420,38345,522988280,00,0.00,N,2,240, 20241111,13520,14120,14120,13240,52220,711215740,00,0.00,N,5,-600, 20241104,14120,13990,14270,13810,30422,426394910,00,0.00,N,2,130, 20241028,13990,13980,14560,13770,121262,1726481790,00,0.00,N,2,10, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index 9576d6241bc6..d606cebdf3e3 100644 --- a/003310/week/candle-week-42.csv +++ b/003310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1365,1340,1418,1340,384806,529914981,00,0.00,N,2,12, 20241111,1353,1440,1442,1302,909028,1232053265,00,0.00,N,5,-87, 20241104,1440,1447,1470,1435,384577,556875310,00,0.00,N,5,-7, 20241028,1447,1420,1455,1420,572484,824445472,00,0.00,N,2,10, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index d7c5f8befd8d..771bdf66f6b4 100644 --- a/003350/week/candle-week-42.csv +++ b/003350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49950,56500,57800,49900,622172,33465227900,00,0.00,N,5,-7350, 20241111,57300,77000,77000,55000,1074158,69131592800,00,0.00,N,5,-20900, 20241104,78200,78100,87900,75800,563728,46066940500,00,0.00,N,2,2300, 20241028,75900,73700,78300,72300,401994,30268834800,00,0.00,N,2,2300, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index db7424d5428a..9fa848006b64 100644 --- a/003380/week/candle-week-42.csv +++ b/003380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5930,5850,6080,5730,740011,4380694880,00,0.00,N,2,70, 20241111,5860,5530,5910,5380,946422,5304088430,00,0.00,N,2,280, 20241104,5580,5400,5880,5310,1005005,5702323610,00,0.00,N,2,180, 20241028,5400,5150,5410,5120,421185,2218948030,00,0.00,N,2,230, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index d96dca2bd38e..1ff4909ca2bd 100644 --- a/003460/week/candle-week-42.csv +++ b/003460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2235,2230,2270,2205,668751,1498580670,00,0.00,N,2,10, 20241111,2225,2230,2250,2180,107173,236355695,00,0.00,N,5,-10, 20241104,2235,2245,2280,2220,12119,27125100,00,0.00,N,5,-10, 20241028,2245,2230,2260,2210,66238,147478415,00,0.00,N,2,5, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index 394e7cf90a06..83226dc3a8bf 100644 --- a/003470/week/candle-week-42.csv +++ b/003470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2755,2690,2765,2670,553948,1507942835,00,0.00,N,2,45, 20241111,2710,2920,2920,2645,1331881,3658365175,00,0.00,N,5,-205, 20241104,2915,2870,2930,2860,406578,1178106740,00,0.00,N,2,45, 20241028,2870,2900,2915,2820,600869,1721416475,00,0.00,N,5,-30, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index 55b62aefacb3..0bf433688132 100644 --- a/003480/week/candle-week-42.csv +++ b/003480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3625,3490,3800,3475,147356,524347090,00,0.00,N,2,110, 20241111,3515,3535,3595,3410,122089,428320225,00,0.00,N,5,-30, 20241104,3545,3440,3570,3385,79209,275089640,00,0.00,N,2,120, 20241028,3425,3440,3510,3395,54732,186951085,00,0.00,N,5,-5, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index d503ee5a41fb..1d83e8c121a2 100644 --- a/003490/week/candle-week-42.csv +++ b/003490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24300,23950,24800,23700,4815695,117456648350,00,0.00,N,2,150, 20241111,24150,23850,24450,23050,6262570,148553443100,00,0.00,N,2,200, 20241104,23950,23800,24500,23700,6050994,146736454300,00,0.00,N,2,350, 20241028,23600,23300,24350,23300,6438690,154331636860,00,0.00,N,2,300, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index dac9210955d5..3290ab330c36 100644 --- a/003520/week/candle-week-42.csv +++ b/003520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2065,2125,2040,796238,1654546455,00,0.00,N,2,25, 20241111,2065,2220,2220,2015,1615147,3392675860,00,0.00,N,5,-160, 20241104,2225,2335,2400,2205,1040079,2384082355,00,0.00,N,5,-105, 20241028,2330,2335,2425,2320,826655,1955605020,00,0.00,N,5,-5, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index d43a8c3291cf..fb04640cf2fd 100644 --- a/003530/week/candle-week-42.csv +++ b/003530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3730,3700,3950,3580,18822380,71131371375,00,0.00,N,2,30, 20241111,3700,3715,4675,3550,85191521,356203185035,00,0.00,N,2,150, 20241104,3550,3310,3690,3265,12008023,42428603745,00,0.00,N,2,180, 20241028,3370,3415,3835,3355,13179865,47309178390,00,0.00,N,5,-15, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 2126e512bdf1..1e9dd6337495 100644 --- a/003540/week/candle-week-42.csv +++ b/003540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16770,16360,16820,16340,171352,2835865410,00,0.00,N,2,400, 20241111,16370,16760,16950,16260,244549,4054656430,00,0.00,N,5,-410, 20241104,16780,17250,17320,16250,380532,6487756050,00,0.00,N,5,-470, 20241028,17250,17070,17290,16870,289248,4956968090,00,0.00,N,2,130, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index 55059f69a89b..fd93df50f5ec 100644 --- a/003550/week/candle-week-42.csv +++ b/003550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,76800,71000,78300,71000,644462,48576960100,00,0.00,N,2,5400, 20241111,71400,74600,76000,71400,809371,59799024900,00,0.00,N,5,-3800, 20241104,75200,76200,76900,75000,502298,38214986800,00,0.00,N,5,-1500, 20241028,76700,75600,78400,73600,782370,59911521100,00,0.00,N,2,1300, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index b777755d1443..04169d7bb4e5 100644 --- a/003560/week/candle-week-42.csv +++ b/003560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20241111,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20241104,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20241028,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index 67482919e5dd..202058d3108a 100644 --- a/003570/week/candle-week-42.csv +++ b/003570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23300,24700,26150,22800,717488,17172307850,00,0.00,N,5,-1400, 20241111,24700,26300,27150,23500,615846,15577213900,00,0.00,N,5,-1450, 20241104,26150,24150,26700,23450,949866,23965882200,00,0.00,N,2,1600, 20241028,24550,27050,27850,23950,1238681,32448619600,00,0.00,N,5,-2250, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index f9392ea93860..e549ce492e32 100644 --- a/003580/week/candle-week-42.csv +++ b/003580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4105,3650,4730,3635,4332080,19050439105,00,0.00,N,2,445, 20241111,3660,3805,4240,3570,605966,2246509965,00,0.00,N,5,-145, 20241104,3805,4010,4095,3605,435551,1706386965,00,0.00,N,5,-160, 20241028,3965,4015,4190,3935,318185,1285241195,00,0.00,N,5,-50, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index ee0851c4da2b..9733f10dab82 100644 --- a/003610/week/candle-week-42.csv +++ b/003610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3620,3275,3700,3275,498909,1759710970,00,0.00,N,2,270, 20241111,3350,3465,3495,3275,281313,941862405,00,0.00,N,5,-115, 20241104,3465,3160,3475,3150,417766,1403460975,00,0.00,N,2,280, 20241028,3185,3310,3375,3155,238504,770937775,00,0.00,N,5,-130, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index baa687ab0739..5277d6929cfa 100644 --- a/003620/week/candle-week-42.csv +++ b/003620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3995,4030,4175,3980,1012797,4124831625,00,0.00,N,2,25, 20241111,3970,4355,4455,3875,2311463,9404599905,00,0.00,N,5,-395, 20241104,4365,4440,4655,4340,1229216,5516386900,00,0.00,N,5,-70, 20241028,4435,4840,4915,4315,2403737,10919176920,00,0.00,N,5,-405, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index 6fc9b447690c..21d384e6e69b 100644 --- a/003650/week/candle-week-42.csv +++ b/003650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,90900,91100,96000,89100,6222,562441100,00,0.00,N,3,0, 20241111,90900,96500,96900,89300,7452,683719000,00,0.00,N,5,-5600, 20241104,96500,94500,97500,92300,5062,478665100,00,0.00,N,2,2000, 20241028,94500,95900,99000,94500,6590,632780500,00,0.00,N,5,-500, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index fe309a8faa83..5852b60243c6 100644 --- a/003670/week/candle-week-42.csv +++ b/003670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,178400,167600,183000,164000,1761709,305200079600,00,0.00,N,2,10800, 20241111,167600,213000,215500,162000,3186913,594986151500,00,0.00,N,5,-44400, 20241104,212000,231000,244000,207500,2328528,520280253000,00,0.00,N,5,-16000, 20241028,228000,227000,243000,220500,1465079,341844836000,00,0.00,N,2,1000, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index 1841ed7b9f9f..3ceb80604786 100644 --- a/003680/week/candle-week-42.csv +++ b/003680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4875,4680,4900,4670,77252,372664805,00,0.00,N,2,140, 20241111,4735,5000,5020,4500,345519,1626965720,00,0.00,N,5,-265, 20241104,5000,5020,5230,4935,228474,1149169920,00,0.00,N,5,-60, 20241028,5060,5090,5260,5030,112660,576586550,00,0.00,N,5,-10, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index a7a2578663cd..4758ab1a56f8 100644 --- a/003690/week/candle-week-42.csv +++ b/003690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7900,8130,8180,7850,758476,6077362280,00,0.00,N,5,-230, 20241111,8130,8000,8180,7780,1143434,9110003340,00,0.00,N,2,120, 20241104,8010,8012,8130,7859,1472563,11776450590,00,0.00,N,2,15, 20241028,7995,7799,8088,7553,1525202,12032109670,00,0.00,N,2,187, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index 506a330a24cc..2c3ccb641c22 100644 --- a/003720/week/candle-week-42.csv +++ b/003720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3740,3690,3870,3620,630154,2366316115,00,0.00,N,2,55, 20241111,3685,4200,4220,3565,1372046,5281975625,00,0.00,N,5,-520, 20241104,4205,4200,4340,4060,932962,3893167650,00,0.00,N,2,5, 20241028,4200,4500,4570,4150,1596500,6912193765,00,0.00,N,5,-390, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index f5c5d18a968d..3cab1923d6c5 100644 --- a/003780/week/candle-week-42.csv +++ b/003780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6730,6950,7330,6690,848949,5964550700,00,0.00,N,5,-270, 20241111,7000,6960,7090,6610,366524,2510559710,00,0.00,N,2,70, 20241104,6930,6780,6950,6690,235930,1607489060,00,0.00,N,2,160, 20241028,6770,6480,7040,6410,300497,2038665060,00,0.00,N,2,330, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index 09f59086b9a6..0ee5b1ffe33e 100644 --- a/003800/week/candle-week-42.csv +++ b/003800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26250,25350,26950,25050,17313,445299650,00,0.00,N,2,900, 20241111,25350,27550,27900,25000,20571,530790000,00,0.00,N,5,-2200, 20241104,27550,27400,28100,26900,8844,241872400,00,0.00,N,2,150, 20241028,27400,27500,28000,26800,19564,535603650,00,0.00,N,2,250, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index b09055730eb4..af0bb2bc54d2 100644 --- a/003830/week/candle-week-42.csv +++ b/003830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,116300,116100,117500,112600,5289,613908800,00,0.00,N,2,700, 20241111,115600,112700,117400,110100,4036,461122700,00,0.00,N,5,-1800, 20241104,117400,118000,118500,115700,4799,562398100,00,0.00,N,5,-600, 20241028,118000,117900,118000,115100,1340,156507700,00,0.00,N,5,-600, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index 430b6c253eb2..859ac4b2d224 100644 --- a/003850/week/candle-week-42.csv +++ b/003850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10140,10430,10580,10010,1062514,10950151080,00,0.00,N,5,-410, 20241111,10550,11110,11500,10480,2145948,23338080080,00,0.00,N,5,-540, 20241104,11090,10600,11740,10500,2921592,32782187980,00,0.00,N,2,440, 20241028,10650,10930,11200,10600,1056682,11515643370,00,0.00,N,5,-280, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index dcbd9232dfcd..5d91a00faf47 100644 --- a/003920/week/candle-week-42.csv +++ b/003920/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241111,687000,687000,687000,687000,0,0,00,0.00,N,3,0, -20241104,687000,684000,720000,673000,12706,8883359000,00,0.00,N,2,3000, -20241028,684000,659000,703000,631000,19358,13020658000,00,0.00,N,2,25000, -20241021,659000,579000,664000,573000,20524,12754170000,00,0.00,N,2,83000, -20241014,576000,577000,581000,572000,6926,4001344000,00,0.00,N,5,-1000, -20241007,577000,568000,581000,563000,5276,3022824000,00,0.00,N,2,9000, -20240930,568000,567000,573000,559000,4641,2637527000,00,0.00,N,3,0, -20240923,568000,554000,573000,532000,9981,5666788000,00,0.00,N,2,14000, -20240919,554000,528000,573000,528000,10426,5799023000,00,0.00,N,2,24000, -20240909,530000,470000,581000,465000,50322,27108220500,00,0.00,N,2,59000, -20240902,471000,488000,488000,467000,4104,1955470000,00,0.00,N,5,-12500, -20240826,483500,488000,494000,478000,4738,2289739500,00,0.00,N,2,500, -20240819,483000,496000,497000,482000,4796,2341463500,00,0.00,N,5,-13000, -20240812,496000,508000,518000,487000,7453,3708441500,00,0.00,N,5,-1500, -20240805,497500,488000,520000,472000,13207,6447742000,00,0.00,N,5,-10500, -20240729,508000,539000,539000,505000,4535,2346596000,00,0.00,N,5,-23000, -20240722,531000,546000,551000,516000,6461,3450287000,00,0.00,N,5,-20000, -20240715,551000,552000,560000,543000,6461,3551151000,00,0.00,N,5,-5000, -20240708,556000,587000,591000,549000,11822,6695795000,00,0.00,N,5,-31000, -20240701,587000,580000,590000,566000,12568,7317810000,00,0.00,N,2,7000, -20240624,580000,522000,583000,519000,24102,13432272000,00,0.00,N,2,60000, -20240617,520000,518000,545000,494500,11058,5622565000,00,0.00,N,2,7000, -20240610,513000,497000,521000,494500,6162,3136576500,00,0.00,N,2,16000, -20240603,497000,503000,506000,486000,3509,1739030000,00,0.00,N,2,2000, -20240527,495000,508000,513000,492000,5392,2689727000,00,0.00,N,5,-19000, -20240520,514000,536000,540000,505000,4046,2099216000,00,0.00,N,5,-22000, -20240513,536000,508000,547000,502000,4715,2473991000,00,0.00,N,2,30000, -20240507,506000,512000,512000,498500,3748,1879517500,00,0.00,N,5,-5000, -20240429,511000,509000,521000,505000,3100,1592683000,00,0.00,N,2,2000, -20240422,509000,501000,510000,495000,3570,1787324000,00,0.00,N,2,8000, -20240415,501000,501000,503000,468000,9790,4742600000,00,0.00,N,5,-5000, -20240408,506000,526000,526000,499000,6693,3372942500,00,0.00,N,5,-16000, -20240401,522000,583000,583000,518000,14770,7970151000,00,0.00,N,5,-56000, -20240325,578000,595000,606000,574000,12487,7345596000,00,0.00,N,5,-19000, -20240318,597000,600000,600000,580000,7982,4693605000,00,0.00,N,5,-3000, -20240311,600000,580000,611000,576000,11058,6531927000,00,0.00,N,2,22000, -20240304,578000,582000,587000,566000,6183,3557927000,00,0.00,N,5,-4000, -20240226,582000,601000,604000,577000,7216,4246039000,00,0.00,N,5,-20000, -20240219,602000,580000,635000,576000,18094,11026982000,00,0.00,N,2,26000, -20240213,576000,568000,579000,560000,4714,2681607000,00,0.00,N,2,8000, -20240205,568000,594000,595000,564000,8148,4683933000,00,0.00,N,5,-17000, -20240129,585000,579000,616000,556000,17682,10394248000,00,0.00,N,2,5000, -20240122,580000,599000,599000,550000,9712,5545686000,00,0.00,N,5,-11000, -20240115,591000,581000,610000,575000,12089,7110381000,00,0.00,N,2,10000, -20240108,581000,605000,631000,566000,16970,9969988000,00,0.00,N,5,-24000, -20240102,605000,624000,645000,534000,65961,39781674000,00,0.00,N,5,-2000, -20231226,607000,553000,631000,544000,25984,15290144000,00,0.00,N,2,78000, -20231218,529000,454000,594000,447000,29485,15825130500,00,0.00,N,2,70000, -20231211,459000,455500,470000,448000,3863,1766019000,00,0.00,N,2,10500, -20231204,448500,455000,466000,442000,3729,1677393000,00,0.00,N,5,-6000, -20231127,454500,477000,481500,452500,4274,1983537500,00,0.00,N,5,-26500, -20231120,481000,497500,497500,468000,4274,2048142000,00,0.00,N,5,-13000, -20231113,494000,462000,498500,459500,5294,2567646500,00,0.00,N,2,29500, -20231106,464500,471500,475000,457000,4861,2255089000,00,0.00,N,5,-7500, -20231030,472000,468500,476000,456500,3996,1862255500,00,0.00,N,2,4500, -20231023,467500,474500,485000,462500,4660,2200894000,00,0.00,N,5,-2000, -20231016,469500,449500,474500,436500,5709,2592945500,00,0.00,N,2,20000, -20231010,449500,446500,457000,435500,1729,771378000,00,0.00,N,5,-3500, -20231004,453000,474000,474000,432500,5318,2380137000,00,0.00,N,5,-9000, -20230925,462000,451500,474000,451000,3333,1539203500,00,0.00,N,3,0, -20230918,462000,461000,478500,452000,3413,1587741000,00,0.00,N,5,-1500, -20230911,463500,458000,474000,450000,4912,2270389000,00,0.00,N,3,0, -20230904,463500,455500,482500,454000,4967,2314812500,00,0.00,N,2,2000, -20230828,461500,464500,466000,457500,2744,1270179500,00,0.00,N,5,-2500, -20230821,464000,467500,472000,454000,5148,2391140500,00,0.00,N,2,6500, -20230814,457500,456500,464000,436500,4234,1909540500,00,0.00,N,2,1500, -20230807,456000,437000,463000,429000,7178,3186101500,00,0.00,N,2,16000, -20230731,440000,420000,453000,420000,8532,3725820000,00,0.00,N,2,20000, -20230724,420000,431000,431000,386000,15388,6269337000,00,0.00,N,5,-11000, -20230717,431000,494500,504000,417000,35958,15901236500,00,0.00,N,5,-56500, -20230710,487500,510000,550000,480000,22549,11464506000,00,0.00,N,5,-19500, -20230703,507000,533000,533000,497000,10458,5319229500,00,0.00,N,5,-28000, -20230626,535000,509000,555000,503000,9943,5304276000,00,0.00,N,2,26000, -20230619,509000,524000,526000,501000,6489,3301929000,00,0.00,N,5,-15000, -20230612,524000,504000,532000,503000,6493,3378793000,00,0.00,N,2,21000, -20230605,503000,509000,518000,500000,5160,2616960000,00,0.00,N,5,-19000, -20230530,522000,509000,531000,509000,6289,3263941000,00,0.00,N,2,12000, -20230522,510000,502000,515000,501000,3545,1790508000,00,0.00,N,2,8000, -20230515,502000,505000,511000,497000,3618,1819907000,00,0.00,N,5,-3000, -20230508,505000,503000,518000,498000,3923,1986464500,00,0.00,N,2,5500, -20230502,499500,499070,518000,493105,7353,3738585500,00,0.00,N,2,7390, -20230424,492110,469742,503046,456321,8892,4203863000,00,0.00,N,2,11432, -20230417,480678,501058,501058,478689,5231,2570014500,00,0.00,N,5,-14912, -20230410,495590,511994,511994,482169,12777,6335723000,00,0.00,N,5,-18392, -20230403,513982,561702,572638,509011,15640,8257137000,00,0.00,N,5,-46726, -20230327,560708,558719,580591,526906,18012,10113657000,00,0.00,N,2,2983, -20230320,557725,546789,578603,541819,14726,8304606000,00,0.00,N,2,15906, -20230313,541819,529889,566673,509011,26169,14115884000,00,0.00,N,2,9942, -20230306,531877,541819,545795,498075,15987,8489366000,00,0.00,N,5,-2982, -20230227,534859,613398,616381,511994,30530,16993076000,00,0.00,N,5,-71580, -20230220,606439,575620,640241,574626,42490,25727206000,00,0.00,N,2,31813, -20230213,574626,528894,585562,528894,36099,20533617000,00,0.00,N,2,47720, -20230206,526906,548778,565679,506029,42526,22800555000,00,0.00,N,5,-21872, -20230130,548778,487637,552754,479683,29802,15329572500,00,0.00,N,2,62135, -20230125,486643,477198,489128,476204,7834,3786624000,00,0.00,N,2,9445, -20230116,477198,467753,481175,463280,10391,4891273000,00,0.00,N,2,5468, -20230109,471730,431466,506029,428484,18277,8650038500,00,0.00,N,2,42252, -20230102,429478,483163,483163,423513,9904,4408401000,00,0.00,N,5,-56667, -20221226,486145,452841,494099,443396,16369,7834668500,00,0.00,N,2,33304, -20221219,452841,423016,455326,417051,13302,5834168000,00,0.00,N,2,21375, +20241118,63400,68700,70600,61300,175720,11318780300,00,0.00,N,5,-5300, +20241111,68700,68700,68700,68700,0,0,00,0.00,N,3,0, +20241104,68700,68400,72000,67300,127056,8883359000,00,0.00,N,2,300, +20241028,68400,65900,70300,63100,193575,13020658000,00,0.00,N,2,2500, +20241021,65900,57900,66400,57300,205235,12754170000,00,0.00,N,2,8300, +20241014,57600,57700,58100,57200,69255,4001344000,00,0.00,N,5,-100, +20241007,57700,56800,58100,56300,52756,3022824000,00,0.00,N,2,900, +20240930,56800,56700,57300,55900,46407,2637527000,00,0.00,N,3,0, +20240923,56800,55400,57300,53200,99805,5666788000,00,0.00,N,2,1400, +20240919,55400,52800,57300,52800,104258,5799023000,00,0.00,N,2,2400, +20240909,53000,47000,58100,46500,503215,27108220500,00,0.00,N,2,5900, +20240902,47100,48800,48800,46700,41035,1955470000,00,0.00,N,5,-1250, +20240826,48350,48800,49400,47800,47375,2289739500,00,0.00,N,2,50, +20240819,48300,49600,49700,48200,47955,2341463500,00,0.00,N,5,-1300, +20240812,49600,50800,51800,48700,74526,3708441500,00,0.00,N,5,-150, +20240805,49750,48800,52000,47200,132065,6447742000,00,0.00,N,5,-1050, +20240729,50800,53900,53900,50500,45345,2346596000,00,0.00,N,5,-2300, +20240722,53100,54600,55100,51600,64605,3450287000,00,0.00,N,5,-2000, +20240715,55100,55200,56000,54300,64605,3551151000,00,0.00,N,5,-500, +20240708,55600,58700,59100,54900,118215,6695795000,00,0.00,N,5,-3100, +20240701,58700,58000,59000,56600,125675,7317810000,00,0.00,N,2,700, +20240624,58000,52200,58300,51900,241015,13432272000,00,0.00,N,2,6000, +20240617,52000,51800,54500,49450,110575,5622565000,00,0.00,N,2,700, +20240610,51300,49700,52100,49450,61615,3136576500,00,0.00,N,2,1600, +20240603,49700,50300,50600,48600,35086,1739030000,00,0.00,N,2,200, +20240527,49500,50800,51300,49200,53915,2689727000,00,0.00,N,5,-1900, +20240520,51400,53600,54000,50500,40455,2099216000,00,0.00,N,5,-2200, +20240513,53600,50800,54700,50200,47146,2473991000,00,0.00,N,2,3000, +20240507,50600,51200,51200,49850,37476,1879517500,00,0.00,N,5,-500, +20240429,51100,50900,52100,50500,30996,1592683000,00,0.00,N,2,200, +20240422,50900,50100,51000,49500,35695,1787324000,00,0.00,N,2,800, +20240415,50100,50100,50300,46800,97895,4742600000,00,0.00,N,5,-500, +20240408,50600,52600,52600,49900,66926,3372942500,00,0.00,N,5,-1600, +20240401,52200,58300,58300,51800,147695,7970151000,00,0.00,N,5,-5600, +20240325,57800,59500,60600,57400,124865,7345596000,00,0.00,N,5,-1900, +20240318,59700,60000,60000,58000,79815,4693605000,00,0.00,N,5,-300, +20240311,60000,58000,61100,57600,110575,6531927000,00,0.00,N,2,2200, +20240304,57800,58200,58700,56600,61825,3557927000,00,0.00,N,5,-400, +20240226,58200,60100,60400,57700,72156,4246039000,00,0.00,N,5,-2000, +20240219,60200,58000,63500,57600,180935,11026982000,00,0.00,N,2,2600, +20240213,57600,56800,57900,56000,47136,2681607000,00,0.00,N,2,800, +20240205,56800,59400,59500,56400,81476,4683933000,00,0.00,N,5,-1700, +20240129,58500,57900,61600,55600,176815,10394248000,00,0.00,N,2,500, +20240122,58000,59900,59900,55000,97115,5545686000,00,0.00,N,5,-1100, +20240115,59100,58100,61000,57500,120885,7110381000,00,0.00,N,2,1000, +20240108,58100,60500,63100,56600,169695,9969988000,00,0.00,N,5,-2400, +20240102,60500,62400,64500,53400,659606,39781674000,00,0.00,N,5,-200, +20231226,60700,55300,63100,54400,259837,15290144000,00,0.00,N,2,7800, +20231218,52900,45400,59400,44700,294845,15825130500,00,0.00,N,2,7000, +20231211,45900,45550,47000,44800,38625,1766019000,00,0.00,N,2,1050, +20231204,44850,45500,46600,44200,37285,1677393000,00,0.00,N,5,-600, +20231127,45450,47700,48150,45250,42735,1983537500,00,0.00,N,5,-2650, +20231120,48100,49750,49750,46800,42735,2048142000,00,0.00,N,5,-1300, +20231113,49400,46200,49850,45950,52935,2567646500,00,0.00,N,2,2950, +20231106,46450,47150,47500,45700,48605,2255089000,00,0.00,N,5,-750, +20231030,47200,46850,47600,45650,39955,1862255500,00,0.00,N,2,450, +20231023,46750,47450,48500,46250,46595,2200894000,00,0.00,N,5,-200, +20231016,46950,44950,47450,43650,57085,2592945500,00,0.00,N,2,2000, +20231010,44950,44650,45700,43550,17286,771378000,00,0.00,N,5,-350, +20231004,45300,47400,47400,43250,53177,2380137000,00,0.00,N,5,-900, +20230925,46200,45150,47400,45100,33327,1539203500,00,0.00,N,3,0, +20230918,46200,46100,47850,45200,34125,1587741000,00,0.00,N,5,-150, +20230911,46350,45800,47400,45000,49115,2270389000,00,0.00,N,3,0, +20230904,46350,45550,48250,45400,49665,2314812500,00,0.00,N,2,200, +20230828,46150,46450,46600,45750,27435,1270179500,00,0.00,N,5,-250, +20230821,46400,46750,47200,45400,51475,2391140500,00,0.00,N,2,650, +20230814,45750,45650,46400,43650,42336,1909540500,00,0.00,N,2,150, +20230807,45600,43700,46300,42900,71775,3186101500,00,0.00,N,2,1600, +20230731,44000,42000,45300,42000,85315,3725820000,00,0.00,N,2,2000, +20230724,42000,43100,43100,38600,153875,6269337000,00,0.00,N,5,-1100, +20230717,43100,49450,50400,41700,359575,15901236500,00,0.00,N,5,-5650, +20230710,48750,51000,55000,48000,225485,11464506000,00,0.00,N,5,-1950, +20230703,50700,53300,53300,49700,104575,5319229500,00,0.00,N,5,-2800, +20230626,53500,50900,55500,50300,99425,5304276000,00,0.00,N,2,2600, +20230619,50900,52400,52600,50100,64885,3301929000,00,0.00,N,5,-1500, +20230612,52400,50400,53200,50300,64925,3378793000,00,0.00,N,2,2100, +20230605,50300,50900,51800,50000,51596,2616960000,00,0.00,N,5,-1900, +20230530,52200,50900,53100,50900,62886,3263941000,00,0.00,N,2,1200, +20230522,51000,50200,51500,50100,35445,1790508000,00,0.00,N,2,800, +20230515,50200,50500,51100,49700,36175,1819907000,00,0.00,N,5,-300, +20230508,50500,50300,51800,49800,39225,1986464500,00,0.00,N,2,550, +20230502,49950,49907,51800,49310,73542,3738585500,00,0.00,N,2,739, +20230424,49211,46974,50304,45632,88947,4203863000,00,0.00,N,2,1144, +20230417,48067,50105,50105,47868,52333,2570014500,00,0.00,N,5,-1492, +20230410,49559,51199,51199,48216,127804,6335723000,00,0.00,N,5,-1839, +20230403,51398,56170,57263,50901,156421,8257137000,00,0.00,N,5,-4672, +20230327,56070,55871,58059,52690,180149,10113657000,00,0.00,N,2,298, +20230320,55772,54678,57860,54181,147278,8304606000,00,0.00,N,2,1591, +20230313,54181,52988,56667,50901,261715,14115884000,00,0.00,N,2,994, +20230306,53187,54181,54579,49807,159890,8489366000,00,0.00,N,5,-298, +20230227,53485,61339,61638,51199,305320,16993076000,00,0.00,N,5,-7158, +20230220,60643,57562,64024,57462,424927,25727206000,00,0.00,N,2,3181, +20230213,57462,52889,58556,52889,361015,20533617000,00,0.00,N,2,4772, +20230206,52690,54877,56567,50602,425280,22800555000,00,0.00,N,5,-2187, +20230130,54877,48763,55275,47968,298048,15329572500,00,0.00,N,2,6213, +20230125,48664,47719,48912,47620,78365,3786624000,00,0.00,N,2,945, +20230116,47719,46775,48117,46328,103934,4891273000,00,0.00,N,2,546, +20230109,47173,43146,50602,42848,182786,8650038500,00,0.00,N,2,4226, +20230102,42947,48316,48316,42351,99065,4408401000,00,0.00,N,5,-5667, +20221226,48614,45284,49409,44339,163704,7834668500,00,0.00,N,2,3330, +20221219,45284,42301,45532,41705,133045,5834168000,00,0.00,N,2,2138, 20221212,431466,424010,444391,412577,6430,2764118500,00,0.00,N,2,7456, 20221205,424010,435443,445385,410092,8202,3521243500,00,0.00,N,5,-11433, 20221128,435443,418542,439420,415560,7200,3089696500,00,0.00,N,2,14912, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index f6b8411e69eb..8c1393bb6152 100644 --- a/003960/week/candle-week-42.csv +++ b/003960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,40750,40700,42650,39750,116209,4773837300,00,0.00,N,2,150, 20241111,40600,42250,42500,37800,252008,10058438100,00,0.00,N,5,-1650, 20241104,42250,43700,48050,42150,214653,9663788650,00,0.00,N,5,-1450, 20241028,43700,42350,46450,42150,251770,11192815750,00,0.00,N,2,1350, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 554f8000e948..76b866f8368d 100644 --- a/004000/week/candle-week-42.csv +++ b/004000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,36650,37500,39000,36250,489498,18117239550,00,0.00,N,5,-1500, 20241111,38150,40300,40350,36300,394262,15072111800,00,0.00,N,5,-2200, 20241104,40350,42850,42850,40250,561130,23226200050,00,0.00,N,5,-2300, 20241028,42650,45200,46250,42350,490884,21714597400,00,0.00,N,5,-2450, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index 57e4cf4f8688..9d590be5cc20 100644 --- a/004020/week/candle-week-42.csv +++ b/004020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21650,20550,22200,20550,2768638,60057215600,00,0.00,N,2,800, 20241111,20850,23950,24700,20100,4499971,99000154900,00,0.00,N,5,-3250, 20241104,24100,25100,25550,23350,1515345,36965366900,00,0.00,N,5,-950, 20241028,25050,25450,25800,24850,1062496,26968276500,00,0.00,N,5,-500, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index b94a032640dc..5da6990d418f 100644 --- a/004060/week/candle-week-42.csv +++ b/004060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,336,329,344,320,2239078,754068710,00,0.00,N,2,9, 20241111,327,350,353,308,4348023,1424075060,00,0.00,N,5,-24, 20241104,351,367,402,343,11480578,4250846465,00,0.00,N,5,-15, 20241028,366,329,370,329,3855447,1350585007,00,0.00,N,2,37, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index e052d6f7f084..dd46b8c750d7 100644 --- a/004080/week/candle-week-42.csv +++ b/004080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14300,14220,14350,14120,11043,157406930,00,0.00,N,2,60, 20241111,14240,14300,14320,14140,8073,115201000,00,0.00,N,5,-70, 20241104,14310,14280,14310,14200,13680,195162360,00,0.00,N,2,10, 20241028,14300,14240,14310,14000,7195,102528310,00,0.00,N,2,10, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index b1dd5981331f..c0c282415aae 100644 --- a/004090/week/candle-week-42.csv +++ b/004090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14960,14630,15560,14550,570319,8636727740,00,0.00,N,2,190, 20241111,14770,16150,16190,14350,1002302,15010555800,00,0.00,N,5,-1480, 20241104,16250,16050,16590,15560,877431,14190785180,00,0.00,N,2,200, 20241028,16050,16240,16300,15700,1322907,21141199380,00,0.00,N,5,-750, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index e91684b91935..c59fd0ad4cc8 100644 --- a/004100/week/candle-week-42.csv +++ b/004100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3085,3030,3125,2805,4338146,12908494595,00,0.00,N,5,-170, 20241111,3255,3305,3340,2885,5002356,15676170650,00,0.00,N,5,-65, 20241104,3320,3410,3515,3275,2454934,8328256285,00,0.00,N,5,-70, 20241028,3390,3225,3555,3205,4157796,14164671225,00,0.00,N,2,130, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index 92dfedba3f16..9e737df21e63 100644 --- a/004140/week/candle-week-42.csv +++ b/004140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2280,2200,2345,2200,1429862,3249274920,00,0.00,N,2,65, 20241111,2215,2350,2355,2100,1901651,4192497620,00,0.00,N,5,-115, 20241104,2330,2285,2550,2245,3397834,8028522655,00,0.00,N,2,45, 20241028,2285,2305,2375,2265,1373413,3193401465,00,0.00,N,5,-25, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index a14b5a392048..c048d8be5888 100644 --- a/004150/week/candle-week-42.csv +++ b/004150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2380,2155,2430,2145,539893,1245361095,00,0.00,N,2,225, 20241111,2155,2265,2265,2030,395155,861153250,00,0.00,N,5,-110, 20241104,2265,2275,2305,2260,231716,526679295,00,0.00,N,5,-20, 20241028,2285,2305,2310,2265,103222,235757665,00,0.00,N,3,0, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index b0fadc600689..6ebbf7ab06e1 100644 --- a/004170/week/candle-week-42.csv +++ b/004170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,130000,128000,133200,127100,104420,13516744400,00,0.00,N,3,0, 20241111,130000,140100,141500,127300,178754,23678571600,00,0.00,N,5,-11500, 20241104,141500,150900,152500,140700,89326,13162440200,00,0.00,N,5,-8600, 20241028,150100,147700,155000,146600,94917,14368257200,00,0.00,N,2,3700, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index 050af4f38dbf..c6ff6bbf2eca 100644 --- a/004250/week/candle-week-42.csv +++ b/004250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4480,4310,4560,4310,62366,276193635,00,0.00,N,2,130, 20241111,4350,4965,4965,4280,246576,1158153790,00,0.00,N,5,-620, 20241104,4970,5100,5170,4940,382879,1942290190,00,0.00,N,5,-70, 20241028,5040,4980,5110,4825,150063,751018885,00,0.00,N,2,10, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index eeb70330da9a..f5ed4d4c50e5 100644 --- a/004270/week/candle-week-42.csv +++ b/004270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1188,1136,1230,1136,248298,295068506,00,0.00,N,2,28, 20241111,1160,1286,1286,1124,335454,400753700,00,0.00,N,5,-126, 20241104,1286,1288,1325,1282,236841,307876311,00,0.00,N,5,-2, 20241028,1288,1276,1315,1276,392653,508571874,00,0.00,N,5,-7, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index 7b8b5575599f..ab57f2fd14b8 100644 --- a/004310/week/candle-week-42.csv +++ b/004310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3600,3395,3695,3390,1018440,3656515415,00,0.00,N,2,150, 20241111,3450,3725,4035,3330,2504387,9090457335,00,0.00,N,5,-285, 20241104,3735,4170,4425,3640,4737200,19281903660,00,0.00,N,5,-290, 20241028,4025,3800,4465,3750,6401574,26737452255,00,0.00,N,2,165, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index 48706999aa96..2951028b4d24 100644 --- a/004360/week/candle-week-42.csv +++ b/004360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11740,11560,11810,11520,84722,988694950,00,0.00,N,2,230, 20241111,11510,12250,12250,11200,204922,2378367810,00,0.00,N,5,-740, 20241104,12250,11980,12380,11840,97296,1187011790,00,0.00,N,2,270, 20241028,11980,11900,12120,11830,112883,1346877250,00,0.00,N,2,80, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index 52437bdf456c..dc5cbea5de44 100644 --- a/004370/week/candle-week-42.csv +++ b/004370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,338000,326500,349500,322500,81246,27548610000,00,0.00,N,2,12000, 20241111,326000,364000,366500,317000,147120,49965696500,00,0.00,N,5,-38500, 20241104,364500,368500,385000,360500,80844,30177660500,00,0.00,N,5,-3500, 20241028,368000,358000,375500,357000,63914,23442189500,00,0.00,N,2,10000, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index 2dc1ff21fa24..f6d2ab504d30 100644 --- a/004380/week/candle-week-42.csv +++ b/004380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8880,8500,9200,8500,170328,1516333310,00,0.00,N,2,360, 20241111,8520,9000,9360,8360,360942,3164922730,00,0.00,N,5,-540, 20241104,9060,8800,9280,8670,110271,997830120,00,0.00,N,2,290, 20241028,8770,8620,9100,8590,134008,1185997340,00,0.00,N,2,80, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index dfd30a3a20ca..98fd76105fe1 100644 --- a/004410/week/candle-week-42.csv +++ b/004410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,156,148,176,146,42975456,6975377470,00,0.00,N,2,8, 20241111,148,153,169,144,33513069,5209665011,00,0.00,N,5,-5, 20241104,153,156,157,153,3325925,514135102,00,0.00,N,5,-3, 20241028,156,153,157,152,2481739,385306210,00,0.00,N,2,3, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index 67b971c75b32..caeb0f7e57d4 100644 --- a/004430/week/candle-week-42.csv +++ b/004430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10900,10400,11100,10280,1799022,19315441480,00,0.00,N,2,460, 20241111,10440,13140,13260,10340,999358,11314095220,00,0.00,N,5,-2860, 20241104,13300,13180,13790,12620,477853,6376035240,00,0.00,N,2,120, 20241028,13180,13440,13800,12980,610837,8282869890,00,0.00,N,5,-260, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index 74cdd4b87ae1..5bbab840f24b 100644 --- a/004440/week/candle-week-42.csv +++ b/004440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3665,3710,3835,3645,39494,146912520,00,0.00,N,5,-75, 20241111,3740,4200,4200,3665,61919,238882050,00,0.00,N,5,-385, 20241104,4125,4265,4360,4100,22567,94408290,00,0.00,N,5,-175, 20241028,4300,4430,4485,4250,31969,139614175,00,0.00,N,5,-45, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index 371755fe3de4..9b367fc72eee 100644 --- a/004450/week/candle-week-42.csv +++ b/004450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30650,30550,30800,29800,1464,44324050,00,0.00,N,2,100, 20241111,30550,30500,30850,29250,2215,66614850,00,0.00,N,2,50, 20241104,30500,30800,32100,29950,3908,119282400,00,0.00,N,5,-350, 20241028,30850,31750,32150,30000,4410,135002950,00,0.00,N,5,-1150, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index 8c56f7249f0e..44d8bb153da9 100644 --- a/004490/week/candle-week-42.csv +++ b/004490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,65800,66200,68800,62400,342482,22198058200,00,0.00,N,5,-600, 20241111,66400,70900,71100,63600,572821,38461642500,00,0.00,N,5,-4500, 20241104,70900,70100,76400,69700,359809,26041236100,00,0.00,N,2,1600, 20241028,69300,70300,71600,67100,294366,20363822300,00,0.00,N,5,-1000, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index 97f8de43fc5c..c02a5a755cfb 100644 --- a/004540/week/candle-week-42.csv +++ b/004540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1983,1930,2020,1865,122214,240897051,00,0.00,N,2,53, 20241111,1930,2060,2060,1850,309882,603451220,00,0.00,N,5,-130, 20241104,2060,2095,2095,2000,156039,321646800,00,0.00,N,5,-10, 20241028,2070,2040,2125,2040,154558,322448405,00,0.00,N,2,40, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index 48bab197117d..7e82609998b1 100644 --- a/004560/week/candle-week-42.csv +++ b/004560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11820,11500,12260,11490,209298,2495516810,00,0.00,N,2,250, 20241111,11570,13410,13500,10690,963251,11463421260,00,0.00,N,5,-1930, 20241104,13500,12880,13770,12850,303019,4039378180,00,0.00,N,2,510, 20241028,12990,12520,15830,12500,2454295,35766857880,00,0.00,N,2,590, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index 409e031fbcad..79610952e5c3 100644 --- a/004590/week/candle-week-42.csv +++ b/004590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4065,3910,4095,3860,293060,1179293460,00,0.00,N,2,155, 20241111,3910,3695,3950,3475,723965,2716788100,00,0.00,N,2,230, 20241104,3680,3655,3725,3655,34506,127204025,00,0.00,N,3,0, 20241028,3680,3725,3725,3620,44805,164527485,00,0.00,N,5,-10, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index f87882fcc591..971cb6f423be 100644 --- a/004650/week/candle-week-42.csv +++ b/004650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9220,9100,9260,9080,36712,336524580,00,0.00,N,2,120, 20241111,9100,9400,9400,9000,75568,691475870,00,0.00,N,5,-280, 20241104,9380,9380,9470,9150,30706,286276610,00,0.00,N,2,10, 20241028,9370,9220,9420,9220,27967,260370350,00,0.00,N,2,20, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index 712097f2a993..c1be8c83306c 100644 --- a/004690/week/candle-week-42.csv +++ b/004690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,89100,87800,89600,86900,38220,3379919600,00,0.00,N,2,1900, 20241111,87200,89900,90000,86000,41138,3605026500,00,0.00,N,5,-2900, 20241104,90100,90000,91500,89500,34907,3157199100,00,0.00,N,2,400, 20241028,89700,89400,90400,88100,35279,3147116800,00,0.00,N,2,300, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index 5c3059dae92d..d271760c066f 100644 --- a/004700/week/candle-week-42.csv +++ b/004700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,51000,52300,54200,50100,6493,330759300,00,0.00,N,5,-2200, 20241111,53200,51700,54900,50000,10420,535042600,00,0.00,N,2,1500, 20241104,51700,54300,54500,51500,1742,91977300,00,0.00,N,5,-2100, 20241028,53800,52300,54200,51200,3310,173608400,00,0.00,N,2,2300, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index 2c6ec1aa3506..64a3b5bfaa6a 100644 --- a/004710/week/candle-week-42.csv +++ b/004710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3985,3825,4070,3825,132796,528018860,00,0.00,N,2,85, 20241111,3900,4350,4400,3765,454154,1820694705,00,0.00,N,5,-470, 20241104,4370,4330,4470,4310,161170,706245960,00,0.00,N,2,60, 20241028,4310,4350,4400,4305,135311,586210160,00,0.00,N,5,-40, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index c968920d9219..738d05bff061 100644 --- a/004720/week/candle-week-42.csv +++ b/004720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4695,4520,4840,4520,120456,570318125,00,0.00,N,2,45, 20241111,4650,4910,4915,4500,279376,1304872645,00,0.00,N,5,-260, 20241104,4910,4705,4930,4680,132515,638861645,00,0.00,N,2,205, 20241028,4705,4650,4825,4635,105244,498865775,00,0.00,N,2,75, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index afc9cc26b359..96eb0c3b787f 100644 --- a/004770/week/candle-week-42.csv +++ b/004770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1570,1551,1616,1551,417267,660692818,00,0.00,N,3,0, 20241111,1570,1699,1701,1518,902657,1438383164,00,0.00,N,5,-127, 20241104,1697,1588,1698,1577,973617,1600687486,00,0.00,N,2,107, 20241028,1590,1583,1608,1581,379257,604536978,00,0.00,N,2,7, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index 0c52e8f9ed22..60767f595061 100644 --- a/004780/week/candle-week-42.csv +++ b/004780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4000,3875,4020,3875,57477,226209405,00,0.00,N,2,125, 20241111,3875,4095,4095,3825,41826,165430580,00,0.00,N,5,-220, 20241104,4095,4065,4110,4045,33532,137132560,00,0.00,N,2,30, 20241028,4065,4070,4100,4030,45647,185217140,00,0.00,N,5,-5, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index 7a2b6f77fcae..e36488c1c9e7 100644 --- a/004800/week/candle-week-42.csv +++ b/004800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45050,48300,50500,44750,171370,8068677600,00,0.00,N,5,-3750, 20241111,48800,50300,51600,48150,103685,5124643750,00,0.00,N,5,-1500, 20241104,50300,50500,52800,49700,73673,3760327800,00,0.00,N,5,-100, 20241028,50400,50500,50500,48700,59708,2967360050,00,0.00,N,2,500, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index 6afa36319374..9c389e2ef759 100644 --- a/004830/week/candle-week-42.csv +++ b/004830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6240,6100,6500,6040,1276072,8018204800,00,0.00,N,2,100, 20241111,6140,6810,6840,5800,1187756,7352756030,00,0.00,N,5,-630, 20241104,6770,6700,6920,6630,708287,4787703010,00,0.00,N,2,140, 20241028,6630,6520,6710,6500,541495,3584857220,00,0.00,N,2,160, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index 280c657dfaa9..b27d86c01345 100644 --- a/004840/week/candle-week-42.csv +++ b/004840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4395,4555,4595,4305,172890,771937595,00,0.00,N,5,-165, 20241111,4560,4990,5160,4295,567046,2688912965,00,0.00,N,5,-425, 20241104,4985,4770,6030,4730,6877464,38164806480,00,0.00,N,2,155, 20241028,4830,4540,5810,4505,2853896,15017581345,00,0.00,N,2,290, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index bd72469846ac..1d24b9e5434e 100644 --- a/004870/week/candle-week-42.csv +++ b/004870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,639,660,677,612,5624171,3599635650,00,0.00,N,5,-21, 20241111,660,745,769,629,17709831,12318382951,00,0.00,N,5,-89, 20241104,749,840,913,725,42621852,35116895542,00,0.00,N,5,-76, 20241028,825,801,999,670,213837435,180607430000,00,0.00,N,2,86, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index eb6577ab2acd..da1c8c1bc402 100644 --- a/004890/week/candle-week-42.csv +++ b/004890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38800,38250,38950,38100,4555,175882100,00,0.00,N,2,600, 20241111,38200,39200,39450,37950,4083,157390550,00,0.00,N,5,-1100, 20241104,39300,39750,39950,38900,2111,82717300,00,0.00,N,5,-450, 20241028,39750,39100,40150,38900,1789,70495700,00,0.00,N,2,450, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index 3e97c3f6f170..a3d1d8a640c9 100644 --- a/004910/week/candle-week-42.csv +++ b/004910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5810,5860,6150,5700,129801,750818750,00,0.00,N,5,-80, 20241111,5890,6470,6670,5640,208055,1277858750,00,0.00,N,5,-580, 20241104,6470,6170,6700,5850,135864,874826000,00,0.00,N,2,280, 20241028,6190,6150,6250,5960,46162,280223440,00,0.00,N,2,160, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index 0a28e96f9d92..dee6aa22aa8e 100644 --- a/004920/week/candle-week-42.csv +++ b/004920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1296,1399,1399,1235,457310,592422331,00,0.00,N,5,-8, 20241111,1304,1402,1402,1161,1301050,1636721211,00,0.00,N,5,-96, 20241104,1400,1402,1449,1366,560905,785595202,00,0.00,N,5,-2, 20241028,1402,1321,1460,1281,1085657,1514209375,00,0.00,N,2,91, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index 48536f0ba6b4..8c85169e55ca 100644 --- a/004960/week/candle-week-42.csv +++ b/004960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6840,7120,7240,6680,459156,3175293920,00,0.00,N,5,-210, 20241111,7050,6710,7970,6540,3066073,22199771200,00,0.00,N,2,300, 20241104,6750,6770,6860,6330,67537,454057000,00,0.00,N,2,20, 20241028,6730,6790,6850,6590,85829,577891200,00,0.00,N,5,-60, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index 25690652c133..15c2175512b1 100644 --- a/004970/week/candle-week-42.csv +++ b/004970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9050,9150,9500,9030,88892,821570910,00,0.00,N,5,-200, 20241111,9250,9420,9420,8770,261647,2358161710,00,0.00,N,5,-170, 20241104,9420,9530,9670,9320,87786,830214950,00,0.00,N,5,-110, 20241028,9530,9440,9650,9380,39073,370369320,00,0.00,N,2,70, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index 6cc75755add7..6cc91313c80d 100644 --- a/004980/week/candle-week-42.csv +++ b/004980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7760,7980,8000,7710,172520,1352599310,00,0.00,N,5,-220, 20241111,7980,8140,8180,7630,350171,2791771870,00,0.00,N,5,-90, 20241104,8070,8000,8150,7940,163257,1309648150,00,0.00,N,2,70, 20241028,8000,7870,8080,7870,135593,1085795900,00,0.00,N,2,100, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index 3fb77eb468c4..87d20017f27e 100644 --- a/004990/week/candle-week-42.csv +++ b/004990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20950,21900,22150,20050,1983007,41208000300,00,0.00,N,5,-1050, 20241111,22000,23300,23450,21450,647926,14381494500,00,0.00,N,5,-1350, 20241104,23350,23750,23800,22800,547581,12770223050,00,0.00,N,5,-350, 20241028,23700,23750,24000,23550,428874,10198263050,00,0.00,N,5,-50, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index 9773447f8d73..716c5ffdf7f9 100644 --- a/005010/week/candle-week-42.csv +++ b/005010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4055,3965,4100,3965,806277,3260635260,00,0.00,N,2,55, 20241111,4000,4285,4305,3880,1997247,8172516690,00,0.00,N,5,-270, 20241104,4270,4025,4455,4000,4092287,17614894075,00,0.00,N,2,250, 20241028,4020,3935,4035,3935,532308,2124304370,00,0.00,N,2,85, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index 7afe60a94c9e..b3c8a669b7c1 100644 --- a/005030/week/candle-week-42.csv +++ b/005030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,486,486,486,486,0,0,00,0.00,N,3,0, 20241111,486,486,486,486,0,0,00,0.00,N,3,0, 20241104,486,486,486,486,0,0,00,0.00,N,3,0, 20241028,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index a9f365a04248..a3c41fd508a9 100644 --- a/005070/week/candle-week-42.csv +++ b/005070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,63500,66900,70400,61900,2034374,132506410700,00,0.00,N,5,-4000, 20241111,67500,85700,86700,62000,1892399,140386392100,00,0.00,N,5,-18100, 20241104,85600,100100,107000,85500,1276448,118467299100,00,0.00,N,5,-13800, 20241028,99400,100400,108800,98200,559330,57566361000,00,0.00,N,5,-1600, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index 7e1d73c2b593..e8db287a7d4a 100644 --- a/005090/week/candle-week-42.csv +++ b/005090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26050,25100,26350,25100,84208,2171264250,00,0.00,N,2,950, 20241111,25100,26000,26650,24500,169281,4302794500,00,0.00,N,5,-850, 20241104,25950,26600,26750,25700,92323,2410985750,00,0.00,N,5,-550, 20241028,26500,28000,29100,26100,198253,5398395200,00,0.00,N,5,-1500, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index afe28edbf45d..5f87c67d6ba8 100644 --- a/005110/week/candle-week-42.csv +++ b/005110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20241111,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20241104,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20241028,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index 8b682386360d..684131cb5ae3 100644 --- a/005160/week/candle-week-42.csv +++ b/005160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5360,5210,5710,5140,684053,3689620800,00,0.00,N,2,160, 20241111,5200,6780,6830,5010,1778644,10289705840,00,0.00,N,5,-1390, 20241104,6590,6710,6970,6000,1184436,7758324080,00,0.00,N,5,-120, 20241028,6710,6630,7240,6580,1563686,10810237930,00,0.00,N,2,150, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index 2f5f25e3be07..25f78c41c8b8 100644 --- a/005180/week/candle-week-42.csv +++ b/005180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,70800,63000,72500,62800,507857,35280180300,00,0.00,N,2,7800, 20241111,63000,64600,64700,60300,177893,11042737600,00,0.00,N,5,-1600, 20241104,64600,63700,65700,62800,128641,8275179500,00,0.00,N,2,900, 20241028,63700,62700,64900,62000,112812,7143603200,00,0.00,N,2,900, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index 093b7a2c6951..c4fd066eee77 100644 --- a/005250/week/candle-week-42.csv +++ b/005250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14460,14120,14530,14060,202721,2884110100,00,0.00,N,2,50, 20241111,14410,16160,16310,14070,333379,4981604130,00,0.00,N,5,-1910, 20241104,16320,16220,16780,16020,252571,4157798430,00,0.00,N,2,100, 20241028,16220,15600,16380,15520,224448,3595013110,00,0.00,N,2,640, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index 76d28549b850..0abbf4132039 100644 --- a/005290/week/candle-week-42.csv +++ b/005290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24550,24050,24800,23050,1336786,32231624850,00,0.00,N,2,750, 20241111,23800,26100,26300,22250,2587403,61416446300,00,0.00,N,5,-2450, 20241104,26250,26650,30100,26200,4221396,119378371750,00,0.00,N,5,-400, 20241028,26650,26750,27600,26050,1055729,28390948250,00,0.00,N,5,-100, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index 350fb44e348c..6b61a3aae371 100644 --- a/005300/week/candle-week-42.csv +++ b/005300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,119900,110600,121400,110500,70159,8271176500,00,0.00,N,2,8900, 20241111,111000,116200,116200,107300,64706,7174195300,00,0.00,N,5,-5200, 20241104,116200,121300,121300,114700,51703,6067900800,00,0.00,N,5,-4200, 20241028,120400,118100,122000,116200,48385,5763880100,00,0.00,N,2,2700, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index 76827db066cf..e40b8628c7aa 100644 --- a/005320/week/candle-week-42.csv +++ b/005320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,442,422,480,422,1053236,474003694,00,0.00,N,2,21, 20241111,421,421,424,373,1198878,481607955,00,0.00,N,2,3, 20241104,418,431,440,416,500490,214243820,00,0.00,N,5,-13, 20241028,431,429,450,415,945830,410026963,00,0.00,N,2,8, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index 1d646880e1ec..edeb89caed81 100644 --- a/005360/week/candle-week-42.csv +++ b/005360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2065,2005,2070,1990,104753,212866735,00,0.00,N,2,60, 20241111,2005,2185,2185,1956,371972,759061111,00,0.00,N,5,-180, 20241104,2185,2190,2230,2165,277221,609008725,00,0.00,N,5,-10, 20241028,2195,2195,2855,2120,4316090,10999383185,00,0.00,N,5,-5, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index bcdb4a9f42b1..0d8d941ae350 100644 --- a/005380/week/candle-week-42.csv +++ b/005380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,217000,206000,220500,206000,3148195,680666577000,00,0.00,N,2,11000, 20241111,206000,203500,213500,197300,4072837,835607863300,00,0.00,N,2,2500, 20241104,203500,215000,220500,201000,5069796,1063358612160,00,0.00,N,5,-10000, 20241028,213500,226000,229000,211500,3780092,830739984500,00,0.00,N,5,-12000, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index 67cede759f62..6e3777a0d9b6 100644 --- a/005390/week/candle-week-42.csv +++ b/005390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2045,2110,2130,2040,419065,871657620,00,0.00,N,5,-65, 20241111,2110,2200,2200,2015,822678,1721993760,00,0.00,N,5,-90, 20241104,2200,2190,2225,2150,497316,1083791970,00,0.00,N,3,0, 20241028,2200,2230,2330,2175,482225,1072209720,00,0.00,N,5,-30, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index f6f215499aef..41ff83fc184f 100644 --- a/005420/week/candle-week-42.csv +++ b/005420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17030,15450,17390,15450,609217,10137524780,00,0.00,N,2,1310, 20241111,15720,19730,20000,15320,992545,17097734570,00,0.00,N,5,-3990, 20241104,19710,20850,21900,18620,716048,14549304370,00,0.00,N,5,-1190, 20241028,20900,21250,22700,20600,601221,13050866200,00,0.00,N,5,-350, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index 70a7fc625728..0f3c103d0141 100644 --- a/005430/week/candle-week-42.csv +++ b/005430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,52900,52500,54800,52100,33677,1796570900,00,0.00,N,2,400, 20241111,52500,56000,56100,49950,73945,3841414600,00,0.00,N,5,-3500, 20241104,56000,55300,58500,54400,49409,2788338700,00,0.00,N,2,800, 20241028,55200,55900,57900,55100,35175,1982598900,00,0.00,N,5,-700, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index ee8d76e70318..8100ede61948 100644 --- a/005440/week/candle-week-42.csv +++ b/005440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4790,4665,4835,4640,453529,2147200210,00,0.00,N,2,125, 20241111,4665,4910,4955,4510,922162,4323163270,00,0.00,N,5,-255, 20241104,4920,4390,5060,4390,1746240,8441426810,00,0.00,N,2,500, 20241028,4420,4355,4585,4355,405527,1817664050,00,0.00,N,2,40, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index edd4e30fab64..79aceb4df084 100644 --- a/005490/week/candle-week-42.csv +++ b/005490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,303500,277500,310500,277500,1521934,449989508500,00,0.00,N,2,26000, 20241111,277500,314000,317500,274000,3313942,971270305500,00,0.00,N,5,-42500, 20241104,320000,338500,348500,316500,1649395,544976817000,00,0.00,N,5,-17000, 20241028,337000,335500,350500,330500,1273103,434541647000,00,0.00,N,2,1500, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index 60e76680870c..40aebe0aad05 100644 --- a/005500/week/candle-week-42.csv +++ b/005500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18920,17060,18990,16960,289862,5289092630,00,0.00,N,2,1970, 20241111,16950,18000,18190,16690,382992,6577448550,00,0.00,N,5,-1050, 20241104,18000,18130,18280,17920,61475,1110400060,00,0.00,N,5,-130, 20241028,18130,18040,18520,17940,79480,1443771390,00,0.00,N,2,80, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index 967a16762622..981069a86c81 100644 --- a/005610/week/candle-week-42.csv +++ b/005610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,46900,46350,47100,45600,25582,1183087900,00,0.00,N,2,500, 20241111,46400,48350,48850,43350,49622,2286934050,00,0.00,N,5,-1950, 20241104,48350,49050,49400,48000,33193,1613591250,00,0.00,N,5,-700, 20241028,49050,49300,49850,48800,20070,986806100,00,0.00,N,2,50, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index ce0dd9df2ffc..e053a61788e4 100644 --- a/005670/week/candle-week-42.csv +++ b/005670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5280,5200,5380,5110,120098,629089480,00,0.00,N,2,80, 20241111,5200,5120,5300,4800,165866,839989125,00,0.00,N,2,80, 20241104,5120,5250,5390,5040,42552,223180250,00,0.00,N,5,-80, 20241028,5200,4950,5380,4950,42848,221643770,00,0.00,N,2,250, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index f49d1dfd480d..55878b41f0f0 100644 --- a/005680/week/candle-week-42.csv +++ b/005680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10200,10200,10350,10000,198575,2023861630,00,0.00,N,5,-60, 20241111,10260,10340,10490,10000,462330,4776419070,00,0.00,N,5,-80, 20241104,10340,9930,10370,9880,328479,3351992810,00,0.00,N,2,460, 20241028,9880,9590,10050,9500,262986,2575843960,00,0.00,N,2,280, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index 780659bb8244..88c0852738db 100644 --- a/005690/week/candle-week-42.csv +++ b/005690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4790,4900,5060,4715,1211974,5918305035,00,0.00,N,2,75, 20241111,4715,5270,5280,4555,1764932,8461147785,00,0.00,N,5,-495, 20241104,5210,5000,5330,4960,1361246,7082181670,00,0.00,N,2,230, 20241028,4980,4900,5090,4900,1026284,5117935590,00,0.00,N,2,75, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index 9bb6febff27e..03a348b9d32c 100644 --- a/005710/week/candle-week-42.csv +++ b/005710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5970,5950,6020,5840,59065,350623110,00,0.00,N,2,20, 20241111,5950,5850,6000,5590,68389,396621270,00,0.00,N,2,100, 20241104,5850,5880,5970,5770,53010,309746790,00,0.00,N,3,0, 20241028,5850,5900,6770,5780,787082,4983551260,00,0.00,N,5,-90, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index f72f3c3d0044..17b10f369409 100644 --- a/005720/week/candle-week-42.csv +++ b/005720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4615,4545,4700,4535,152982,700152820,00,0.00,N,2,25, 20241111,4590,4635,4740,4515,209920,970588560,00,0.00,N,5,-80, 20241104,4670,4550,4715,4510,119797,552489970,00,0.00,N,2,120, 20241028,4550,4660,4695,4470,118960,544981525,00,0.00,N,5,-95, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index 7fddfe7cd288..21dc898789cf 100644 --- a/005740/week/candle-week-42.csv +++ b/005740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5470,5310,5560,5310,137339,766988080,00,0.00,N,2,130, 20241111,5340,5910,5940,5280,258047,1416030290,00,0.00,N,5,-540, 20241104,5880,5920,6040,5880,69409,414362740,00,0.00,N,5,-30, 20241028,5910,5890,6200,5860,158034,950021270,00,0.00,N,5,-40, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index fb5b443b07f6..5468625b76e2 100644 --- a/005750/week/candle-week-42.csv +++ b/005750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3700,3475,4185,3450,840091,3202272215,00,0.00,N,2,225, 20241111,3475,3520,3570,3380,64954,225727190,00,0.00,N,5,-75, 20241104,3550,3480,3650,3450,40557,142841815,00,0.00,N,2,70, 20241028,3480,3470,3605,3420,23242,81507930,00,0.00,N,3,0, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index a3ebd43935ea..73a30f93e653 100644 --- a/005800/week/candle-week-42.csv +++ b/005800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8950,9130,9200,8950,11352,102193020,00,0.00,N,5,-250, 20241111,9200,9100,9200,8910,4484,40480500,00,0.00,N,2,100, 20241104,9100,9260,9260,9040,3989,36456730,00,0.00,N,5,-350, 20241028,9450,9240,9460,9080,2597,23777420,00,0.00,N,2,380, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index fb8bdd2fa24f..bcd984906481 100644 --- a/005810/week/candle-week-42.csv +++ b/005810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25500,26100,26100,25150,79983,2038771950,00,0.00,N,5,-200, 20241111,25700,27250,27250,25500,123991,3249535800,00,0.00,N,5,-1550, 20241104,27250,27150,28250,26650,151172,4155249300,00,0.00,N,5,-50, 20241028,27300,28200,28350,26400,198606,5438475000,00,0.00,N,5,-600, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index 456cebf10cf7..bf467ffd1e73 100644 --- a/005820/week/candle-week-42.csv +++ b/005820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14240,14150,14440,14150,3434,49039790,00,0.00,N,2,90, 20241111,14150,15350,15490,14050,8427,122412340,00,0.00,N,5,-1170, 20241104,15320,15380,15570,15200,11084,169502880,00,0.00,N,5,-80, 20241028,15400,16120,16120,15150,19031,295071240,00,0.00,N,5,-650, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index 8502e9b1e477..0fa7dc84b5c8 100644 --- a/005830/week/candle-week-42.csv +++ b/005830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,108500,99500,110400,99500,483266,51759967100,00,0.00,N,2,6900, 20241111,101600,108300,109300,101600,726169,76376683400,00,0.00,N,5,-6900, 20241104,108500,110500,112500,107700,454447,50067225326,00,0.00,N,5,-1500, 20241028,110000,113600,114100,106200,567623,62439007600,00,0.00,N,5,-3600, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index d3cae37a6905..9e19524ed4a6 100644 --- a/005850/week/candle-week-42.csv +++ b/005850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31300,29700,32350,29550,281244,8812870950,00,0.00,N,2,1350, 20241111,29950,31400,31800,29050,392651,11892985400,00,0.00,N,5,-1650, 20241104,31600,32200,33200,30850,275344,8824800000,00,0.00,N,5,-600, 20241028,32200,33150,33350,31350,356569,11542543150,00,0.00,N,5,-950, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index 61b883dc8058..0967c28d4caa 100644 --- a/005860/week/candle-week-42.csv +++ b/005860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3870,3865,4080,3765,1694879,6640448870,00,0.00,N,2,100, 20241111,3770,3985,4025,3540,1317617,4960272700,00,0.00,N,5,-235, 20241104,4005,4040,4155,3930,1186125,4792215910,00,0.00,N,5,-40, 20241028,4045,4095,4150,4025,1491245,6086489760,00,0.00,N,5,-15, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index 60ac1bcaa689..636249d22c0f 100644 --- a/005870/week/candle-week-42.csv +++ b/005870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8100,9200,9490,8060,4831663,42992156190,00,0.00,N,5,-940, 20241111,9040,7910,9730,7870,14416013,132667059040,00,0.00,N,2,1140, 20241104,7900,7960,8370,7570,3177311,25280103300,00,0.00,N,5,-80, 20241028,7980,7990,8940,7750,8205248,69096073760,00,0.00,N,5,-230, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index c74aa4da6328..145cfb36e882 100644 --- a/005880/week/candle-week-42.csv +++ b/005880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1775,1738,1800,1735,4215029,7494048805,00,0.00,N,2,35, 20241111,1740,1847,1851,1700,7626848,13342476883,00,0.00,N,5,-101, 20241104,1841,1800,1877,1730,5470430,9983014854,00,0.00,N,2,47, 20241028,1794,1761,1811,1754,5452943,9745982538,00,0.00,N,2,27, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index 91862ff009ba..05551cf09907 100644 --- a/005930/week/candle-week-42.csv +++ b/005930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56000,57000,57500,54700,134877926,7597773828968,00,0.00,N,2,2500, 20241111,53500,56700,56800,49900,215587402,11326757742256,00,0.00,N,5,-3500, 20241104,57000,58600,59400,56300,86084137,4968496206352,00,0.00,N,5,-1300, 20241028,58300,55700,61200,55700,130875210,7702242715876,00,0.00,N,2,2400, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index f7dec45b80fa..f2fe5d02262f 100644 --- a/005940/week/candle-week-42.csv +++ b/005940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13400,13150,13650,13150,1735799,23338158100,00,0.00,N,2,180, 20241111,13220,13450,13740,13040,1797384,24060237310,00,0.00,N,5,-280, 20241104,13500,13440,13780,13340,1768882,24042334000,00,0.00,N,2,30, 20241028,13470,13580,13880,13280,2816325,38156858010,00,0.00,N,5,-70, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index 5fc1bf9ac112..e152d360b705 100644 --- a/005950/week/candle-week-42.csv +++ b/005950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6650,6500,6870,6490,310676,2077260050,00,0.00,N,2,90, 20241111,6560,7690,9100,6400,2544780,20223213040,00,0.00,N,5,-1120, 20241104,7680,7600,8080,7410,307309,2392244970,00,0.00,N,5,-10, 20241028,7690,7480,7890,7480,183339,1415837570,00,0.00,N,2,160, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index df4ac10b37c5..53c98765b9f9 100644 --- a/005960/week/candle-week-42.csv +++ b/005960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3975,3850,4000,3770,103215,401482560,00,0.00,N,2,105, 20241111,3870,4005,4110,3750,164546,647681070,00,0.00,N,5,-135, 20241104,4005,4040,4040,3950,52137,208720260,00,0.00,N,5,-35, 20241028,4040,4000,4095,3970,38145,152914365,00,0.00,N,2,40, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index d0a4320a397e..d417fa2efa80 100644 --- a/005990/week/candle-week-42.csv +++ b/005990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8410,8400,8490,8350,29054,244651480,00,0.00,N,2,50, 20241111,8360,8430,8460,8280,36366,304557660,00,0.00,N,3,0, 20241104,8360,8300,8440,8240,25969,216948470,00,0.00,N,2,120, 20241028,8240,8350,8410,8220,33291,277902770,00,0.00,N,5,-110, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index 337762974ab8..e2326deb27cc 100644 --- a/006040/week/candle-week-42.csv +++ b/006040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,33600,32900,33650,32400,40905,1354421950,00,0.00,N,2,700, 20241111,32900,34450,34750,31900,42893,1419259700,00,0.00,N,5,-1550, 20241104,34450,34500,34950,33800,60147,2071472600,00,0.00,N,5,-50, 20241028,34500,33250,34500,33050,64790,2187076000,00,0.00,N,2,1250, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index 03abf6670127..9a3940f2f264 100644 --- a/006050/week/candle-week-42.csv +++ b/006050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2235,2030,2385,1860,24921269,54283757295,00,0.00,N,2,115, 20241111,2120,1950,2145,1630,13242764,25123775965,00,0.00,N,2,25, 20241104,2095,2085,2215,1993,3371928,7077799290,00,0.00,N,2,45, 20241028,2050,1836,2220,1836,9263639,19134366585,00,0.00,N,2,205, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index c18c392e904a..3feda669c88b 100644 --- a/006060/week/candle-week-42.csv +++ b/006060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4105,4165,4190,3905,714322,2864179775,00,0.00,N,5,-85, 20241111,4190,4300,4320,3975,758478,3109566875,00,0.00,N,5,-110, 20241104,4300,4250,4315,4105,833527,3504205920,00,0.00,N,2,50, 20241028,4250,4010,4290,4010,676952,2825272210,00,0.00,N,2,195, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index 438bea6f2c05..fa454deae02c 100644 --- a/006090/week/candle-week-42.csv +++ b/006090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8750,8730,8920,8660,21068,184445480,00,0.00,N,2,60, 20241111,8690,8440,8730,7830,110234,900031110,00,0.00,N,2,250, 20241104,8440,8760,9050,8350,56716,488008770,00,0.00,N,5,-290, 20241028,8730,8700,8820,8450,57057,493941110,00,0.00,N,2,40, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index 10182caf0975..3d97bd44d36b 100644 --- a/006110/week/candle-week-42.csv +++ b/006110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39450,36600,40400,36100,252536,9790564950,00,0.00,N,2,2250, 20241111,37200,48350,49000,35050,391350,15937530400,00,0.00,N,5,-10150, 20241104,47350,49250,51600,44400,270300,13004528450,00,0.00,N,5,-1750, 20241028,49100,50200,53500,48700,275553,14130883300,00,0.00,N,5,-50, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index 1edd87c80eef..dc11a4c48eaf 100644 --- a/006120/week/candle-week-42.csv +++ b/006120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,36650,35200,37050,35200,127135,4586817300,00,0.00,N,2,1000, 20241111,35650,35150,36350,34000,192856,6829412750,00,0.00,N,2,600, 20241104,35050,34050,35550,33700,125477,4336073400,00,0.00,N,2,800, 20241028,34250,32650,34400,32550,100014,3359068400,00,0.00,N,2,1600, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index afcb31718141..d2631b1a44d0 100644 --- a/006140/week/candle-week-42.csv +++ b/006140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4360,4280,4525,4280,46909,205869690,00,0.00,N,2,25, 20241111,4335,5140,5140,4185,225526,1005758425,00,0.00,N,5,-775, 20241104,5110,5190,5280,5020,20251,103704370,00,0.00,N,5,-90, 20241028,5200,5000,5300,4980,29647,151955850,00,0.00,N,2,200, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index e7d57d0df9cd..d5d88ed3c514 100644 --- a/006200/week/candle-week-42.csv +++ b/006200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,709,695,724,687,118081,83245113,00,0.00,N,2,17, 20241111,692,750,763,677,149336,106709157,00,0.00,N,5,-58, 20241104,750,730,758,726,181916,134741772,00,0.00,N,2,20, 20241028,730,725,766,725,214233,157166001,00,0.00,N,3,0, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index cf3bee6bc0b4..55926210273e 100644 --- a/006220/week/candle-week-42.csv +++ b/006220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8080,7870,8240,7870,307492,2492771900,00,0.00,N,2,120, 20241111,7960,8380,8410,7810,568878,4556265360,00,0.00,N,5,-470, 20241104,8430,8320,8890,8260,684245,5827863280,00,0.00,N,2,90, 20241028,8340,8150,8470,8130,405774,3367282760,00,0.00,N,2,140, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index 79b239a88bb4..1c4040c57e3f 100644 --- a/006260/week/candle-week-42.csv +++ b/006260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,87700,88000,91000,84500,1389040,121270245700,00,0.00,N,5,-1100, 20241111,88800,114100,117500,87100,1354248,134683775800,00,0.00,N,5,-26700, 20241104,115500,102200,117300,101600,941268,104148944600,00,0.00,N,2,13100, 20241028,102400,109200,110300,102200,549045,58350735100,00,0.00,N,5,-6000, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index 252a2435f4e4..fa4b0c14b134 100644 --- a/006280/week/candle-week-42.csv +++ b/006280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,134500,136000,137800,127700,380013,50138499200,00,0.00,N,5,-4100, 20241111,138600,152400,154900,136000,259807,37644122300,00,0.00,N,5,-15600, 20241104,154200,150400,167600,150200,300371,47687170700,00,0.00,N,2,2000, 20241028,152200,161600,163700,145000,305229,47638765500,00,0.00,N,5,-10400, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index 2821e6f1e7d8..6739d9148cd6 100644 --- a/006340/week/candle-week-42.csv +++ b/006340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2655,2695,2870,2655,4682868,12814910015,00,0.00,N,5,-25, 20241111,2680,3055,3100,2640,6872573,19375117165,00,0.00,N,5,-375, 20241104,3055,2715,3140,2700,11409159,34290000860,00,0.00,N,2,360, 20241028,2695,2800,2905,2650,3636111,10098445750,00,0.00,N,5,-100, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index 88cfaa11649d..3dd0c1f3e147 100644 --- a/006360/week/candle-week-42.csv +++ b/006360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18500,17690,18770,17520,1690818,30697686390,00,0.00,N,2,810, 20241111,17690,18230,18360,16860,2049420,35732973470,00,0.00,N,5,-540, 20241104,18230,17770,18450,17490,1597991,28842958690,00,0.00,N,2,410, 20241028,17820,18000,18330,17440,1500467,26885761040,00,0.00,N,5,-280, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index 2e819e402a88..bd4429c7641b 100644 --- a/006370/week/candle-week-42.csv +++ b/006370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6160,6690,7000,6040,87757,549532960,00,0.00,N,5,-530, 20241111,6690,7250,7310,6070,90637,615601580,00,0.00,N,5,-630, 20241104,7320,6840,7440,6840,97998,700719660,00,0.00,N,2,470, 20241028,6850,7210,7370,6800,75915,538072840,00,0.00,N,5,-350, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index bea3968b1ded..9b8d6ae87a53 100644 --- a/006380/week/candle-week-42.csv +++ b/006380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20241111,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20241104,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20241028,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index b07444a63651..6f21269551b6 100644 --- a/006390/week/candle-week-42.csv +++ b/006390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13790,13720,13860,13550,29271,401246420,00,0.00,N,2,70, 20241111,13720,13960,14180,13470,55447,760501950,00,0.00,N,5,-240, 20241104,13960,13740,14300,13640,35708,496336510,00,0.00,N,2,330, 20241028,13630,14030,14040,13630,32414,446986410,00,0.00,N,5,-450, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index ad52aa1758fd..168767f29439 100644 --- a/006400/week/candle-week-42.csv +++ b/006400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,269000,247000,275000,246500,1918757,500776545500,00,0.00,N,2,22500, 20241111,246500,285500,287500,235500,4016536,1045150481500,00,0.00,N,5,-38000, 20241104,284500,335500,338000,284000,3806175,1159250520500,00,0.00,N,5,-47000, 20241028,331500,322500,351000,322500,1573783,530801079928,00,0.00,N,2,9500, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index 634eb09a3026..b5e9466d185f 100644 --- a/006490/week/candle-week-42.csv +++ b/006490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1282,1260,1347,1260,3064080,3972690000,00,0.00,N,5,-28, 20241111,1310,1462,1633,1245,9423146,13776081696,00,0.00,N,5,-152, 20241104,1462,1540,1750,1410,16057499,25511995631,00,0.00,N,5,-61, 20241028,1523,1610,1716,1411,16911940,25869899893,00,0.00,N,5,-109, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index 7d1cea35a675..3a84e06d6145 100644 --- a/006570/week/candle-week-42.csv +++ b/006570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2800,2805,2850,2655,37639,103087565,00,0.00,N,5,-25, 20241111,2825,2890,2915,2680,32653,91607050,00,0.00,N,5,-90, 20241104,2915,2740,2990,2735,49269,140164890,00,0.00,N,2,185, 20241028,2730,2615,2775,2550,50011,132536790,00,0.00,N,2,100, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index c3b32b53d5d3..74833d839363 100644 --- a/006620/week/candle-week-42.csv +++ b/006620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5010,5000,5250,4905,618938,3134122600,00,0.00,N,2,115, 20241111,4895,5270,5350,4640,918475,4495386715,00,0.00,N,5,-365, 20241104,5260,5220,5570,5180,500776,2687004670,00,0.00,N,2,40, 20241028,5220,5440,5600,5200,574254,3113627900,00,0.00,N,5,-230, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index ed305438cb7f..bb7ac50b7ec7 100644 --- a/006650/week/candle-week-42.csv +++ b/006650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,88800,86300,92000,86300,71147,6313789500,00,0.00,N,2,2000, 20241111,86800,97100,97600,83800,141450,12741076900,00,0.00,N,5,-10800, 20241104,97600,104200,104700,97400,179759,18074938100,00,0.00,N,5,-8100, 20241028,105700,100000,109000,100000,111461,11733506900,00,0.00,N,2,5700, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index 4114ccbd586f..f766a9d7009f 100644 --- a/006660/week/candle-week-42.csv +++ b/006660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9230,9280,9870,9140,168822,1590944410,00,0.00,N,5,-80, 20241111,9310,10250,10390,8960,315613,2979933150,00,0.00,N,5,-940, 20241104,10250,10150,10850,10030,186764,1937304140,00,0.00,N,2,150, 20241028,10100,10400,10790,10100,201928,2107084720,00,0.00,N,5,-380, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index cc63bd1f9a38..26fb7d871af1 100644 --- a/006730/week/candle-week-42.csv +++ b/006730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5850,5620,5870,5620,323136,1853678160,00,0.00,N,2,180, 20241111,5670,6050,6250,5460,1776451,10373378520,00,0.00,N,5,-410, 20241104,6080,6130,6290,6080,468950,2884024070,00,0.00,N,5,-50, 20241028,6130,6070,6180,5960,316967,1923858000,00,0.00,N,2,60, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index c87c5a015c25..285475cf4953 100644 --- a/006740/week/candle-week-42.csv +++ b/006740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1249,1200,1420,1194,6895036,9132211632,00,0.00,N,2,55, 20241111,1194,1265,1283,1140,1824459,2169288033,00,0.00,N,5,-71, 20241104,1265,1220,1286,1200,1466935,1822073975,00,0.00,N,2,42, 20241028,1223,1195,1262,1188,1079550,1334219838,00,0.00,N,2,5, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 803e10140deb..3e28acb088b2 100644 --- a/006800/week/candle-week-42.csv +++ b/006800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8730,8350,8910,8340,2768743,24116841840,00,0.00,N,2,290, 20241111,8440,8720,9300,8080,6629078,56990930100,00,0.00,N,5,-310, 20241104,8750,8760,9300,8680,2940084,26373098710,00,0.00,N,5,-20, 20241028,8770,9160,9230,8730,3547167,32163019340,00,0.00,N,5,-390, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index ea3331cf1b93..1a2f40718c4e 100644 --- a/006840/week/candle-week-42.csv +++ b/006840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11090,11210,11380,10710,40458,444937960,00,0.00,N,5,-230, 20241111,11320,12160,12260,11000,35132,407723980,00,0.00,N,5,-840, 20241104,12160,12250,12580,12050,10055,124100250,00,0.00,N,5,-230, 20241028,12390,12230,12690,12000,13887,169659680,00,0.00,N,2,160, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index 590e429207c8..d8b123e2d771 100644 --- a/006880/week/candle-week-42.csv +++ b/006880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7530,7070,7970,6860,4122812,30932528890,00,0.00,N,2,520, 20241111,7010,7240,7600,6520,1757314,12535428910,00,0.00,N,5,-190, 20241104,7200,8470,9090,7170,12861762,107389533180,00,0.00,N,5,-1070, 20241028,8270,6880,9090,6520,16168325,130168629890,00,0.00,N,2,1250, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index f74d557adf7d..f737af3df99b 100644 --- a/006890/week/candle-week-42.csv +++ b/006890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10890,10960,11170,10840,56854,626020250,00,0.00,N,5,-60, 20241111,10950,11070,11110,10610,91637,991098950,00,0.00,N,5,-110, 20241104,11060,10750,11160,10630,57839,631815340,00,0.00,N,2,370, 20241028,10690,10670,10980,10640,76494,825211990,00,0.00,N,5,-60, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index d8ea993e09b9..6241baf8aefd 100644 --- a/006910/week/candle-week-42.csv +++ b/006910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3000,2950,3100,2945,1878023,5665555720,00,0.00,N,2,30, 20241111,2970,3185,3205,2880,2948978,8911434940,00,0.00,N,5,-185, 20241104,3155,2975,3205,2935,2413798,7506490265,00,0.00,N,2,185, 20241028,2970,3065,3360,2950,4264616,13497233990,00,0.00,N,5,-95, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index f4bbd4808569..8dc71d8c95be 100644 --- a/006920/week/candle-week-42.csv +++ b/006920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2350,2375,2450,2305,106650,252961175,00,0.00,N,5,-25, 20241111,2375,2545,2850,2340,799499,2078454050,00,0.00,N,5,-175, 20241104,2550,2550,2640,2550,58667,151848375,00,0.00,N,5,-30, 20241028,2580,2565,2600,2515,45915,117269000,00,0.00,N,2,20, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index ab1962d0e74c..ca4f2014ad10 100644 --- a/006980/week/candle-week-42.csv +++ b/006980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16060,15510,16500,15400,30015,481813110,00,0.00,N,2,550, 20241111,15510,16290,16300,15300,11454,180340170,00,0.00,N,5,-780, 20241104,16290,16900,17860,16130,7621,126212940,00,0.00,N,5,-380, 20241028,16670,15900,17450,15690,7177,116558760,00,0.00,N,2,770, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index d3c1188a4e2e..3fa2dc767d48 100644 --- a/007070/week/candle-week-42.csv +++ b/007070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22600,20550,22650,20550,853940,18568144450,00,0.00,N,2,1800, 20241111,20800,20550,21200,20200,639103,13131665600,00,0.00,N,3,0, 20241104,20800,21450,22200,20400,1212027,25658364250,00,0.00,N,5,-600, 20241028,21400,20350,21700,20200,667764,14092498500,00,0.00,N,2,1100, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index 784ccd615523..bb1b546d8c00 100644 --- a/007110/week/candle-week-42.csv +++ b/007110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1393,1648,1660,1389,22354364,33421875585,00,0.00,N,5,-274, 20241111,1667,1559,1940,1525,163398948,286222674282,00,0.00,N,2,92, 20241104,1575,1346,1781,1305,190722399,300914180789,00,0.00,N,2,166, 20241028,1409,1285,1895,1283,165396177,273197490442,00,0.00,N,2,125, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index 840e27690bfb..0822b0a44f7c 100644 --- a/007120/week/candle-week-42.csv +++ b/007120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1067,1158,1179,1015,675373,733213563,00,0.00,N,5,-92, 20241111,1159,1116,1171,1000,737079,784284214,00,0.00,N,2,73, 20241104,1086,1104,1156,1030,386030,417973648,00,0.00,N,5,-18, 20241028,1104,1027,1215,1027,1027783,1176460284,00,0.00,N,2,77, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index 7d48ebee0853..41d5dad94120 100644 --- a/007160/week/candle-week-42.csv +++ b/007160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,36400,37250,38500,36300,133998,5003840150,00,0.00,N,5,-1100, 20241111,37500,40800,41050,37300,258464,10099479500,00,0.00,N,5,-3550, 20241104,41050,68500,79000,41000,1909268,97460848350,00,0.00,N,5,-27450, 20241028,68500,60700,74200,60600,473864,33387155000,00,0.00,N,2,7800, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index ea1352a73289..464849c01b58 100644 --- a/007210/week/candle-week-42.csv +++ b/007210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1906,1900,1933,1871,458629,872284809,00,0.00,N,2,6, 20241111,1900,2005,2005,1810,1140731,2166768099,00,0.00,N,5,-105, 20241104,2005,1984,2055,1978,529774,1062695817,00,0.00,N,2,21, 20241028,1984,1980,2020,1975,576744,1148082049,00,0.00,N,2,3, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index ed4349213c7e..5e45fcf4c93a 100644 --- a/007280/week/candle-week-42.csv +++ b/007280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1440,1410,1486,1373,165118,243601895,00,0.00,N,2,30, 20241111,1410,1510,1515,1401,177824,260122621,00,0.00,N,5,-100, 20241104,1510,1553,1553,1491,100270,152539937,00,0.00,N,5,-62, 20241028,1572,1534,1572,1505,287820,441428170,00,0.00,N,2,37, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index 072a8281861f..0cceb1ce68ad 100644 --- a/007310/week/candle-week-42.csv +++ b/007310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,404000,381500,407500,380000,12404,4927678500,00,0.00,N,2,19000, 20241111,385000,403000,405500,375500,15279,5918740000,00,0.00,N,5,-19500, 20241104,404500,408000,418500,401000,12929,5301096000,00,0.00,N,5,-2500, 20241028,407000,408500,421500,406000,14847,6119901000,00,0.00,N,5,-3500, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index 94e493a77447..3e881240f63d 100644 --- a/007330/week/candle-week-42.csv +++ b/007330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8710,8630,8760,8520,47983,415432480,00,0.00,N,2,130, 20241111,8580,8680,8740,8430,110124,941789600,00,0.00,N,5,-120, 20241104,8700,8860,8860,8690,54145,473834310,00,0.00,N,5,-120, 20241028,8820,8650,8950,8310,73948,647868740,00,0.00,N,2,130, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index c75fe9502be7..c3dfda73bbbe 100644 --- a/007340/week/candle-week-42.csv +++ b/007340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18510,18570,19070,18180,514576,9604359360,00,0.00,N,5,-100, 20241111,18610,18510,18820,17820,454602,8306642880,00,0.00,N,5,-70, 20241104,18680,18830,19250,18330,345662,6531683660,00,0.00,N,5,-210, 20241028,18890,17650,19260,17500,532731,9903867120,00,0.00,N,2,1300, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index 3881cae31ec9..db3b89a2165c 100644 --- a/007370/week/candle-week-42.csv +++ b/007370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5840,5650,6030,5570,1089384,6415913980,00,0.00,N,2,290, 20241111,5550,5770,5840,5300,1068842,5902861120,00,0.00,N,5,-220, 20241104,5770,5400,6400,5320,5546195,33094279700,00,0.00,N,2,320, 20241028,5450,5870,5990,5440,1809194,10336226530,00,0.00,N,5,-460, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index 56ff186f917e..ab34697cb61f 100644 --- a/007390/week/candle-week-42.csv +++ b/007390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21250,25800,27950,19810,15719351,381378133810,00,0.00,N,5,-3350, 20241111,24600,20000,24950,19570,10299370,235060342620,00,0.00,N,2,3650, 20241104,20950,17880,23150,17540,20636969,435506988920,00,0.00,N,2,4350, 20241028,16600,15050,22500,14250,27185662,499570677050,00,0.00,N,2,1560, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index 95aa37a45454..39de7d7ffccc 100644 --- a/007460/week/candle-week-42.csv +++ b/007460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1146,1012,1205,1000,19829700,21853770834,00,0.00,N,2,115, 20241111,1031,1156,1157,1021,10674901,11438190089,00,0.00,N,5,-136, 20241104,1167,1080,1210,1068,12771729,14775990111,00,0.00,N,2,87, 20241028,1080,1070,1202,1053,12085742,13609238495,00,0.00,N,5,-1, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index 038c8ebac16a..ad001fb8f931 100644 --- a/007530/week/candle-week-42.csv +++ b/007530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2030,2285,2425,1999,140614,311129830,00,0.00,N,5,-355, 20241111,2385,2690,2690,2385,78153,197551795,00,0.00,N,5,-285, 20241104,2670,2600,2730,2580,66128,174512230,00,0.00,N,2,55, 20241028,2615,2705,2800,2505,140958,376165790,00,0.00,N,5,-115, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index e381f1c528b5..7ca89cce44c6 100644 --- a/007540/week/candle-week-42.csv +++ b/007540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42000,40850,43600,40850,7602,321201550,00,0.00,N,2,550, 20241111,41450,44300,44300,39500,32629,1344437900,00,0.00,N,5,-2750, 20241104,44200,43900,44600,43500,14279,628728850,00,0.00,N,2,200, 20241028,44000,44000,44650,43600,5747,253769500,00,0.00,N,2,250, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index c52335efbbb6..109ea4692995 100644 --- a/007570/week/candle-week-42.csv +++ b/007570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11060,11160,11330,10970,124491,1382616230,00,0.00,N,5,-90, 20241111,11150,12500,12600,10990,268688,3124705510,00,0.00,N,5,-1430, 20241104,12580,12430,12850,12430,71234,899343070,00,0.00,N,2,60, 20241028,12520,12680,12920,12120,115040,1456528320,00,0.00,N,5,-160, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index 09276e97fbac..bd61e077baa3 100644 --- a/007590/week/candle-week-42.csv +++ b/007590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6170,6170,6240,6140,21000,129929010,00,0.00,N,5,-10, 20241111,6180,6250,6270,6170,14447,89898980,00,0.00,N,5,-90, 20241104,6270,6280,6280,6230,63323,395315170,00,0.00,N,2,30, 20241028,6240,6260,6290,6200,8448,52731530,00,0.00,N,5,-20, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index a6ed066c7d27..b1a11a2ebf33 100644 --- a/007610/week/candle-week-42.csv +++ b/007610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20241111,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20241104,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20241028,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index d9f5c58c0ff9..454d8a74adf5 100644 --- a/007660/week/candle-week-42.csv +++ b/007660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23000,22250,23600,21000,8797757,196896952050,00,0.00,N,2,600, 20241111,22400,26000,26550,21500,22369451,547801787800,00,0.00,N,5,-9350, 20241104,31750,35500,36150,30500,20765580,682376670450,00,0.00,N,5,-3250, 20241028,35000,44300,44350,34650,14024696,540002932750,00,0.00,N,5,-8800, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index 82d4b55d5b8c..d43543b07ba9 100644 --- a/007680/week/candle-week-42.csv +++ b/007680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4350,4595,4650,4345,13458,60187400,00,0.00,N,5,-170, 20241111,4520,4510,4585,4140,60834,266923450,00,0.00,N,2,10, 20241104,4510,4460,4550,4360,18914,84707905,00,0.00,N,2,75, 20241028,4435,4150,4550,4150,15303,66116925,00,0.00,N,2,245, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index 00f3f9511044..c97d2331cb2f 100644 --- a/007690/week/candle-week-42.csv +++ b/007690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30050,29950,30750,29650,29209,877813100,00,0.00,N,5,-100, 20241111,30150,32500,32500,28900,74741,2269667250,00,0.00,N,5,-2350, 20241104,32500,32950,33300,32250,35295,1154991050,00,0.00,N,5,-50, 20241028,32550,33900,34200,32300,33253,1097072400,00,0.00,N,5,-1100, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index e1fa235de47e..926e649ed1b6 100644 --- a/007700/week/candle-week-42.csv +++ b/007700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12740,12530,12790,12500,20783,262673850,00,0.00,N,2,70, 20241111,12670,13400,13800,12410,68457,882774810,00,0.00,N,5,-720, 20241104,13390,13500,13700,13360,18979,256800170,00,0.00,N,5,-110, 20241028,13500,13000,13580,13000,17395,231861960,00,0.00,N,2,400, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index 8c4f5df78b05..d13379f2a344 100644 --- a/007720/week/candle-week-42.csv +++ b/007720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,782,858,886,780,4125366,3390765823,00,0.00,N,5,-76, 20241111,858,1031,1035,829,9738971,8938741081,00,0.00,N,5,-173, 20241104,1031,1156,1187,1001,18364261,20251375263,00,0.00,N,5,-114, 20241028,1145,1260,1422,1105,91959518,116735211063,00,0.00,N,5,-57, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index a5a762416ff0..a00d74e9f557 100644 --- a/007770/week/candle-week-42.csv +++ b/007770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10070,10730,10730,9990,19506,198948510,00,0.00,N,5,-410, 20241111,10480,11250,11500,10250,27509,297159060,00,0.00,N,5,-770, 20241104,11250,11310,11800,11080,17169,193776650,00,0.00,N,5,-50, 20241028,11300,11710,11930,11290,9916,114244460,00,0.00,N,5,-410, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index 4eae32541228..ba4296f6f7b7 100644 --- a/007810/week/candle-week-42.csv +++ b/007810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8080,8030,8430,8010,228406,1869027230,00,0.00,N,5,-90, 20241111,8170,9850,9890,7950,693620,5996949070,00,0.00,N,5,-1720, 20241104,9890,9840,10270,9780,270795,2705068780,00,0.00,N,2,80, 20241028,9810,10060,10360,9750,542990,5433918550,00,0.00,N,5,-270, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index 0abeff44cea3..429b197b7c4f 100644 --- a/007820/week/candle-week-42.csv +++ b/007820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4295,4500,4510,4155,294960,1267756760,00,0.00,N,5,-205, 20241111,4500,4545,4635,4050,425288,1847046365,00,0.00,N,5,-90, 20241104,4590,4835,4995,4590,328400,1561823720,00,0.00,N,5,-215, 20241028,4805,4860,4965,4650,201180,959999295,00,0.00,N,2,25, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index d53981e14eaa..08147a482ca4 100644 --- a/007860/week/candle-week-42.csv +++ b/007860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6780,6980,7080,6720,220322,1513659160,00,0.00,N,5,-90, 20241111,6870,7140,7160,6300,351289,2359074950,00,0.00,N,5,-280, 20241104,7150,7050,7610,7050,267675,1953643250,00,0.00,N,2,40, 20241028,7110,6750,7300,6750,346900,2438439150,00,0.00,N,2,300, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index 1b8159062895..3c73e8d461ed 100644 --- a/007980/week/candle-week-42.csv +++ b/007980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1324,1337,1351,1310,607314,805908032,00,0.00,N,5,-10, 20241111,1334,1400,1411,1280,902155,1210566906,00,0.00,N,5,-69, 20241104,1403,1377,1411,1370,430189,596264022,00,0.00,N,2,26, 20241028,1377,1321,1419,1296,594291,807144710,00,0.00,N,2,57, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index 6fb61b7e74b5..ef81d754633d 100644 --- a/008040/week/candle-week-42.csv +++ b/008040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1001,994,1033,991,1143731,1152376384,00,0.00,N,2,1, 20241111,1000,1013,1019,950,2208356,2157271713,00,0.00,N,5,-13, 20241104,1013,1026,1064,1013,1260406,1304759444,00,0.00,N,5,-13, 20241028,1026,1030,1055,1020,1276369,1324435335,00,0.00,N,2,1, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index 224cd06e0798..5b0bcaabb264 100644 --- a/008060/week/candle-week-42.csv +++ b/008060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6580,6410,6590,6400,175847,1141056110,00,0.00,N,2,170, 20241111,6410,6500,6550,6400,343516,2220847250,00,0.00,N,5,-90, 20241104,6500,6210,6680,6160,338532,2156271090,00,0.00,N,2,300, 20241028,6200,6150,6230,6150,111419,688991010,00,0.00,N,2,10, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index 33a6a2a07294..b4e2338ee60f 100644 --- a/008110/week/candle-week-42.csv +++ b/008110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20241111,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20241104,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20241028,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index babc5ccedbe8..17035c463e1f 100644 --- a/008250/week/candle-week-42.csv +++ b/008250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4880,4900,4980,4750,30854,150098305,00,0.00,N,2,5, 20241111,4875,4910,4950,4750,62030,300959050,00,0.00,N,5,-55, 20241104,4930,4910,5070,4885,42773,212401665,00,0.00,N,2,5, 20241028,4925,4990,5030,4880,51608,255454990,00,0.00,N,5,-70, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index a88bf42786b7..c057b8169207 100644 --- a/008260/week/candle-week-42.csv +++ b/008260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3905,3900,3980,3765,547610,2140442300,00,0.00,N,2,45, 20241111,3860,3760,3950,3395,979052,3545526085,00,0.00,N,2,95, 20241104,3765,3995,4000,3765,165241,636161930,00,0.00,N,5,-235, 20241028,4000,3760,4080,3650,424226,1640091520,00,0.00,N,2,235, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index efce85a8d014..107bf3d1c03b 100644 --- a/008290/week/candle-week-42.csv +++ b/008290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,519,512,546,506,204537,106091061,00,0.00,N,5,-4, 20241111,523,554,563,512,99864,52874882,00,0.00,N,5,-37, 20241104,560,536,560,534,161968,88280562,00,0.00,N,2,24, 20241028,536,532,584,520,107297,58426706,00,0.00,N,3,0, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index c604e52f4aa8..e5997294114f 100644 --- a/008350/week/candle-week-42.csv +++ b/008350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1400,1375,1510,1355,4730635,6787382359,00,0.00,N,2,25, 20241111,1375,1436,1443,1232,3990862,5363592965,00,0.00,N,5,-51, 20241104,1426,1352,1441,1352,1568972,2205425791,00,0.00,N,2,69, 20241028,1357,1330,1394,1330,1385552,1895843298,00,0.00,N,2,14, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index 95442239bed1..46e0c41feec9 100644 --- a/008370/week/candle-week-42.csv +++ b/008370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5010,4930,5080,4870,94182,468001355,00,0.00,N,2,100, 20241111,4910,4935,5000,4800,80828,393821305,00,0.00,N,5,-25, 20241104,4935,4970,4970,4825,52999,261030040,00,0.00,N,3,0, 20241028,4935,4920,4995,4875,55706,273774805,00,0.00,N,2,15, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index 1f0139238bb7..300d6a5972a9 100644 --- a/008420/week/candle-week-42.csv +++ b/008420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2550,2330,2615,2290,862801,2117391465,00,0.00,N,2,260, 20241111,2290,2335,2660,2120,2129808,5146091280,00,0.00,N,5,-45, 20241104,2335,2320,2590,2275,615022,1521161885,00,0.00,N,2,30, 20241028,2305,2245,2345,2200,133103,299923810,00,0.00,N,2,75, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index 20bc8cc6d7eb..5c9279e0cd82 100644 --- a/008470/week/candle-week-42.csv +++ b/008470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3890,3975,3975,3740,40291,155134855,00,0.00,N,5,-65, 20241111,3955,3975,4000,3700,20015,78360400,00,0.00,N,5,-20, 20241104,3975,3910,4010,3885,9344,36865510,00,0.00,N,2,65, 20241028,3910,3885,3975,3885,15020,58897715,00,0.00,N,5,-10, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index bfcc939aae25..80945cc11509 100644 --- a/008490/week/candle-week-42.csv +++ b/008490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13370,13090,13450,13020,65841,870632380,00,0.00,N,2,280, 20241111,13090,15450,15460,12840,107540,1483016070,00,0.00,N,5,-2360, 20241104,15450,15750,16010,15410,27700,434229750,00,0.00,N,5,-170, 20241028,15620,15830,16020,15520,36753,578860240,00,0.00,N,5,-300, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index 1828a5fbfbe9..318c9059d015 100644 --- a/008500/week/candle-week-42.csv +++ b/008500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12250,12400,12730,12000,12337,153679840,00,0.00,N,5,-150, 20241111,12400,15100,15980,12310,29568,387777080,00,0.00,N,5,-2700, 20241104,15100,14950,16000,14010,33033,502107450,00,0.00,N,2,150, 20241028,14950,12220,14980,12220,45445,624747680,00,0.00,N,2,2740, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index fb2d6ff8421e..3d6a2ecd4180 100644 --- a/008600/week/candle-week-42.csv +++ b/008600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,389,375,400,350,1242618,454078936,00,0.00,N,2,14, 20241111,375,435,435,349,1311411,506388805,00,0.00,N,5,-60, 20241104,435,425,449,425,533280,231908179,00,0.00,N,5,-2, 20241028,437,452,459,425,458335,199484544,00,0.00,N,5,-11, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index 9cf143a82294..013fa5d610de 100644 --- a/008700/week/candle-week-42.csv +++ b/008700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1148,1126,1190,1125,678944,788426159,00,0.00,N,2,25, 20241111,1123,1330,1330,1087,1521024,1799935457,00,0.00,N,5,-178, 20241104,1301,1250,1365,1245,1200558,1557635750,00,0.00,N,2,51, 20241028,1250,1255,1286,1241,686977,868485653,00,0.00,N,5,-5, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index 937bbc7e2b64..4ed63d5556cf 100644 --- a/008730/week/candle-week-42.csv +++ b/008730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23550,23550,24600,23100,216164,5128927800,00,0.00,N,5,-800, 20241111,24350,28300,29300,23000,439408,11563535600,00,0.00,N,5,-3950, 20241104,28300,29550,30000,25700,467152,13155093500,00,0.00,N,5,-1200, 20241028,29500,27550,30150,27400,430660,12428656100,00,0.00,N,2,1950, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index 81f3c971207f..87089be507ef 100644 --- a/008770/week/candle-week-42.csv +++ b/008770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38750,37700,39600,37650,386664,15101228400,00,0.00,N,2,850, 20241111,37900,39650,39900,36750,956633,36405519400,00,0.00,N,5,-2050, 20241104,39950,42400,42400,39650,1219301,49590989900,00,0.00,N,5,-3650, 20241028,43600,42650,44600,42600,405721,17680353150,00,0.00,N,2,600, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index e7986c5d4059..353698b6ab00 100644 --- a/008830/week/candle-week-42.csv +++ b/008830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11560,8430,12580,8050,23963441,262723942230,00,0.00,N,2,3460, 20241111,8100,8040,9470,6800,5136190,43764476380,00,0.00,N,2,60, 20241104,8040,7790,8460,7740,322851,2625486150,00,0.00,N,2,300, 20241028,7740,7350,7820,7210,95785,724792170,00,0.00,N,2,470, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index 80488d66f104..181599def188 100644 --- a/008870/week/candle-week-42.csv +++ b/008870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,52600,52200,53300,51400,5519,288055000,00,0.00,N,5,-100, 20241111,52700,55200,55500,52100,11672,621193800,00,0.00,N,5,-2400, 20241104,55100,55300,56600,54000,12052,668005500,00,0.00,N,5,-200, 20241028,55300,54200,56100,54100,5154,285040700,00,0.00,N,2,900, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index fa2e2d587d8f..798fb22480a9 100644 --- a/008930/week/candle-week-42.csv +++ b/008930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,32550,31700,34350,30750,1750879,57102173150,00,0.00,N,2,550, 20241111,32000,36550,37500,31400,3580664,118486660600,00,0.00,N,5,-5100, 20241104,37100,37450,40450,36550,8173501,314249949600,00,0.00,N,2,850, 20241028,36250,40100,52500,34500,25645386,1160251735200,00,0.00,N,5,-4450, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index 651d7e7988e0..780cf72373c4 100644 --- a/008970/week/candle-week-42.csv +++ b/008970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,754,710,774,709,3988887,2976629587,00,0.00,N,2,34, 20241111,720,774,779,697,5389966,3973606674,00,0.00,N,5,-56, 20241104,776,719,797,719,6565216,5004742565,00,0.00,N,2,59, 20241028,717,730,752,715,3873119,2842599334,00,0.00,N,5,-19, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index 8ceb1fa793f2..bcbc70d508c9 100644 --- a/009070/week/candle-week-42.csv +++ b/009070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4165,4155,4330,4105,497852,2088658720,00,0.00,N,5,-5, 20241111,4170,4330,4450,3990,867728,3581300455,00,0.00,N,5,-190, 20241104,4360,4405,4940,4255,1244320,5622205885,00,0.00,N,5,-55, 20241028,4415,4410,4580,4360,395976,1770677640,00,0.00,N,2,5, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index 028684a2f112..47f77ef20a8f 100644 --- a/009140/week/candle-week-42.csv +++ b/009140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20900,20400,21350,20400,44874,937789950,00,0.00,N,2,150, 20241111,20750,20400,20750,19500,75489,1505960430,00,0.00,N,2,350, 20241104,20400,20650,20750,19350,14075,287383900,00,0.00,N,5,-150, 20241028,20550,20500,20850,20250,10288,211161050,00,0.00,N,5,-250, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index ba9b9f343c45..733246db51ac 100644 --- a/009150/week/candle-week-42.csv +++ b/009150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,112000,110700,115200,110100,1214667,136303964398,00,0.00,N,2,1900, 20241111,110100,116500,116500,105500,1457131,160229956400,00,0.00,N,5,-6700, 20241104,116800,117400,120700,116200,918100,108386536300,00,0.00,N,5,-300, 20241028,117100,117200,122400,116100,1359843,161736235800,00,0.00,N,2,100, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index e58c65d195eb..e6f19f2573c7 100644 --- a/009160/week/candle-week-42.csv +++ b/009160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3860,3560,4055,3560,333889,1278723380,00,0.00,N,2,260, 20241111,3600,3915,3915,3450,322703,1167791395,00,0.00,N,5,-315, 20241104,3915,4020,4210,3895,416583,1707327760,00,0.00,N,5,-115, 20241028,4030,3865,4110,3825,302808,1201263570,00,0.00,N,2,130, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index 3c073a2affde..5c1987448456 100644 --- a/009180/week/candle-week-42.csv +++ b/009180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2160,2145,2195,2115,150231,324763895,00,0.00,N,2,15, 20241111,2145,2310,2310,2090,466932,1016028210,00,0.00,N,5,-120, 20241104,2265,2310,2335,2245,251549,574526780,00,0.00,N,5,-40, 20241028,2305,2215,2305,2210,248634,561429625,00,0.00,N,2,85, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index 2f77bc947d55..7346e7c42aee 100644 --- a/009190/week/candle-week-42.csv +++ b/009190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1524,1510,1597,1480,1630603,2491253919,00,0.00,N,2,2, 20241111,1522,1728,1775,1428,2843131,4440766436,00,0.00,N,5,-207, 20241104,1729,1591,1815,1567,2623045,4473880538,00,0.00,N,2,138, 20241028,1591,1708,1745,1543,1644639,2701163241,00,0.00,N,5,-117, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index de1d26c7fe72..51deff3d880f 100644 --- a/009200/week/candle-week-42.csv +++ b/009200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,2050,2130,2030,531587,1104574985,00,0.00,N,5,-25, 20241111,2060,2070,2070,1955,646898,1295408114,00,0.00,N,5,-10, 20241104,2070,2060,2100,2050,318302,659621360,00,0.00,N,2,10, 20241028,2060,2015,2095,2015,474803,981084120,00,0.00,N,2,50, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index 85868727edd5..88fde9946d26 100644 --- a/009240/week/candle-week-42.csv +++ b/009240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,50900,49900,52000,49900,89937,4573879150,00,0.00,N,2,600, 20241111,50300,51900,53200,49650,135317,6877779800,00,0.00,N,5,-1400, 20241104,51700,52000,54200,51400,154393,8114586300,00,0.00,N,5,-200, 20241028,51900,50900,53500,50000,149576,7754234200,00,0.00,N,2,1200, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index 4dc95c7eca6e..2bbf2c2670ef 100644 --- a/009270/week/candle-week-42.csv +++ b/009270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1157,1222,1222,1152,1429973,1694769785,00,0.00,N,5,-61, 20241111,1218,1296,1315,1185,3189632,4006986626,00,0.00,N,5,-64, 20241104,1282,1222,1311,1207,3560855,4488758822,00,0.00,N,2,55, 20241028,1227,1255,1300,1218,2331193,2937025104,00,0.00,N,5,-35, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index 0972ed032f4c..da08d6af7afc 100644 --- a/009290/week/candle-week-42.csv +++ b/009290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5560,5280,5620,5280,424442,2323305330,00,0.00,N,2,280, 20241111,5280,5640,5880,5010,973967,5271873140,00,0.00,N,5,-330, 20241104,5610,5520,5660,5440,406793,2260392290,00,0.00,N,2,120, 20241028,5490,5580,5640,5460,689433,3829070840,00,0.00,N,5,-90, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index 52b66aa02bb6..281da8180958 100644 --- a/009300/week/candle-week-42.csv +++ b/009300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17320,18480,18660,17090,272403,4822924830,00,0.00,N,5,-1350, 20241111,18670,21050,21200,18250,182882,3546176050,00,0.00,N,5,-2380, 20241104,21050,21000,22050,20650,129510,2775658050,00,0.00,N,3,0, 20241028,21050,21250,22000,20850,129330,2761316400,00,0.00,N,5,-200, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index f9c0970a83d4..1778e7a2d272 100644 --- a/009310/week/candle-week-42.csv +++ b/009310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,348,347,385,345,938711,336071569,00,0.00,N,5,-2, 20241111,350,368,369,338,875281,308964401,00,0.00,N,5,-18, 20241104,368,399,399,360,691400,259827320,00,0.00,N,5,-14, 20241028,382,363,405,363,650375,248684425,00,0.00,N,2,15, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index a4458a8ab44a..f26a46e1b30f 100644 --- a/009320/week/candle-week-42.csv +++ b/009320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1095,1070,1102,1050,376164,404427807,00,0.00,N,2,14, 20241111,1081,1115,1115,1050,223830,240411834,00,0.00,N,5,-34, 20241104,1115,1098,1121,1089,294114,325957669,00,0.00,N,2,16, 20241028,1099,1084,1129,1077,323499,355292176,00,0.00,N,5,-7, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index 8cda38ddc62f..62cea9af788a 100644 --- a/009410/week/candle-week-42.csv +++ b/009410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2750,2750,2965,2690,476537,1341257415,00,0.00,N,5,-40, 20241111,2790,3210,3465,2730,1516350,4679704295,00,0.00,N,5,-380, 20241104,3170,3700,4070,2950,2203300,7556964205,00,0.00,N,5,-530, 20241028,3700,4699,6110,3625,8029802,42029276490,00,0.00,N,5,-999, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index 92bc806137e6..183c1c4dd6b8 100644 --- a/009420/week/candle-week-42.csv +++ b/009420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,34600,39400,40600,33950,4521522,168124490150,00,0.00,N,5,-6300, 20241111,40900,45250,46900,40000,4454032,191869325850,00,0.00,N,5,-4050, 20241104,44950,41700,46400,41000,4619166,202910112550,00,0.00,N,2,2950, 20241028,42000,46550,47650,42000,4052064,180538924950,00,0.00,N,5,-5250, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index a6a77f7d4c58..67931d6c4872 100644 --- a/009440/week/candle-week-42.csv +++ b/009440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,972,950,1149,923,1296764,1295810733,00,0.00,N,2,49, 20241111,923,921,1098,864,2110895,2030061707,00,0.00,N,2,29, 20241104,894,855,1172,781,7041609,7156431626,00,0.00,N,2,39, 20241028,855,825,1084,825,4012313,4082745226,00,0.00,N,2,21, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index c89b87640ef0..447f1db199d7 100644 --- a/009450/week/candle-week-42.csv +++ b/009450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,78700,89600,89600,77800,553122,45809708600,00,0.00,N,5,-11800, 20241111,90500,85000,94300,84100,858139,77155532000,00,0.00,N,2,5200, 20241104,85300,89600,90900,82400,367595,31855065300,00,0.00,N,5,-1200, 20241028,86500,90000,90000,81100,476063,40670666700,00,0.00,N,5,-3500, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index e2ce4506fc6b..da84068981b8 100644 --- a/009460/week/candle-week-42.csv +++ b/009460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,718,640,765,640,1909247,1379694782,00,0.00,N,2,44, 20241111,674,720,722,661,511497,353801854,00,0.00,N,5,-46, 20241104,720,718,725,708,274170,196194836,00,0.00,N,5,-2, 20241028,722,737,737,716,245455,176848854,00,0.00,N,5,-3, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index 7b3c8cab5089..9483fdb54ca5 100644 --- a/009470/week/candle-week-42.csv +++ b/009470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31600,29400,33200,29400,433810,13727054800,00,0.00,N,2,1700, 20241111,29900,36900,36900,28500,695696,22177535300,00,0.00,N,5,-7000, 20241104,36900,35100,38550,35050,433004,16040546450,00,0.00,N,2,1700, 20241028,35200,43100,43200,34850,691902,26771573950,00,0.00,N,5,-6900, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index 9d7f3af9b7aa..a55e0b681bad 100644 --- a/009520/week/candle-week-42.csv +++ b/009520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13910,13240,14540,13230,631928,8769470240,00,0.00,N,2,560, 20241111,13350,16170,16350,12590,1084488,15423039330,00,0.00,N,5,-2670, 20241104,16020,15920,17250,15720,926411,15262066140,00,0.00,N,2,60, 20241028,15960,15660,16420,15580,555737,8928577060,00,0.00,N,2,300, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index cd9972277e94..db8d6f7895a2 100644 --- a/009540/week/candle-week-42.csv +++ b/009540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,201500,189400,206000,187100,1360801,270080556700,00,0.00,N,2,11900, 20241111,189600,194000,196500,185000,1369757,261478362400,00,0.00,N,5,-4400, 20241104,194000,181000,203000,175600,1797289,341840396600,00,0.00,N,2,14000, 20241028,180000,201000,201000,175600,1222433,227861932200,00,0.00,N,5,-19900, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index 9abac1a96362..7bdcb702a72f 100644 --- a/009580/week/candle-week-42.csv +++ b/009580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2620,2520,2655,2510,319439,826919065,00,0.00,N,2,95, 20241111,2525,2720,2720,2465,427505,1097357855,00,0.00,N,5,-170, 20241104,2695,2705,2785,2685,192622,524002065,00,0.00,N,5,-15, 20241028,2710,2720,2800,2700,228963,624686170,00,0.00,N,5,-25, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index a989246f0c11..083e7325950e 100644 --- a/009620/week/candle-week-42.csv +++ b/009620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,238,252,267,231,1878393,461451759,00,0.00,N,5,-20, 20241111,258,267,288,247,2712628,707257419,00,0.00,N,5,-9, 20241104,267,269,275,262,1266687,340510974,00,0.00,N,5,-2, 20241028,269,256,280,252,2182919,579208507,00,0.00,N,2,17, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index 687e25163d99..2557af813585 100644 --- a/009680/week/candle-week-42.csv +++ b/009680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8680,8700,8740,8610,45433,393864030,00,0.00,N,2,20, 20241111,8660,8690,8720,8460,79067,677144520,00,0.00,N,2,30, 20241104,8630,8640,8710,8580,42388,366014830,00,0.00,N,5,-10, 20241028,8640,8640,8750,8590,53018,458011560,00,0.00,N,2,10, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index 1b050532dc76..4d7d051452d6 100644 --- a/009730/week/candle-week-42.csv +++ b/009730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1108,1180,1295,1095,6049745,7121014119,00,0.00,N,5,-71, 20241111,1179,1335,1392,1126,12489294,15677002420,00,0.00,N,5,-192, 20241104,1371,1470,1895,1364,32062594,52631652455,00,0.00,N,5,-129, 20241028,1500,1339,1820,1312,79514909,129470082023,00,0.00,N,2,122, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index 414e9d6f064a..0f2c8bd6e4c5 100644 --- a/009770/week/candle-week-42.csv +++ b/009770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25750,25950,26450,25450,4187,108642750,00,0.00,N,5,-250, 20241111,26000,26900,26950,24550,3579,93960800,00,0.00,N,5,-900, 20241104,26900,26450,26950,26450,1424,38104150,00,0.00,N,2,100, 20241028,26800,26800,27000,26650,1654,44338300,00,0.00,N,5,-100, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index 1d384b123cbc..f04e07fc61c1 100644 --- a/009780/week/candle-week-42.csv +++ b/009780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5850,5650,6110,5450,4487001,26067481350,00,0.00,N,2,230, 20241111,5620,5360,5990,5180,5744212,32213367490,00,0.00,N,2,240, 20241104,5380,5500,6450,5300,7063234,41843002790,00,0.00,N,5,-10, 20241028,5390,5100,5520,5100,648142,3437905320,00,0.00,N,2,230, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index a6baa8bc1cec..da135baf5628 100644 --- a/009810/week/candle-week-42.csv +++ b/009810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,384,308,430,295,55208871,20746500823,00,0.00,N,2,73, 20241111,311,356,360,295,3523553,1136266694,00,0.00,N,5,-45, 20241104,356,397,397,345,5921147,2152737100,00,0.00,N,5,-21, 20241028,377,362,389,355,4292708,1582260813,00,0.00,N,2,16, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index a3898826cc77..d2babe2d2cd0 100644 --- a/009830/week/candle-week-42.csv +++ b/009830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16590,17000,18190,16570,5617289,96597716770,00,0.00,N,5,-450, 20241111,17040,18770,19000,16560,6468748,113587600150,00,0.00,N,5,-2050, 20241104,19090,22150,22800,18310,10365269,210473472080,00,0.00,N,5,-2410, 20241028,21500,20700,22200,20650,4023209,86516678550,00,0.00,N,2,1050, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index 99b0a79c1d62..6125253cc954 100644 --- a/009900/week/candle-week-42.csv +++ b/009900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11430,11140,12540,11000,1008975,11953639170,00,0.00,N,2,250, 20241111,11180,14310,14450,10770,1739194,21797876260,00,0.00,N,5,-3020, 20241104,14200,13320,14700,13100,1620464,22833210720,00,0.00,N,2,810, 20241028,13390,13080,13610,12880,855294,11362491720,00,0.00,N,2,450, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index 385f360f1f90..58f130cf8053 100644 --- a/009970/week/candle-week-42.csv +++ b/009970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,81800,82200,85400,81000,44527,3675660200,00,0.00,N,5,-1200, 20241111,83000,87000,87000,82700,57554,4851393400,00,0.00,N,5,-4000, 20241104,87000,87000,88700,82000,40287,3449234700,00,0.00,N,3,0, 20241028,87000,91900,92900,86000,40748,3605807806,00,0.00,N,5,-4400, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index 8dd428247153..274deeab2607 100644 --- a/010040/week/candle-week-42.csv +++ b/010040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2135,2080,2170,2055,94631,197903055,00,0.00,N,2,35, 20241111,2100,2250,2250,2055,152543,326143120,00,0.00,N,5,-150, 20241104,2250,2260,2350,2250,55332,126615515,00,0.00,N,2,10, 20241028,2240,2195,2320,2195,114804,258661300,00,0.00,N,2,30, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index ab8221a52855..cc9b38de0e72 100644 --- a/010060/week/candle-week-42.csv +++ b/010060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,59000,57200,59900,56800,187908,11082221100,00,0.00,N,2,1200, 20241111,57800,60900,62200,55500,379846,22053976300,00,0.00,N,5,-3200, 20241104,61000,69100,69800,60800,448512,28705679500,00,0.00,N,5,-8000, 20241028,69000,67800,71300,66400,342787,23539362700,00,0.00,N,2,1800, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index bc3a8641cc2b..46e190cff5cf 100644 --- a/010100/week/candle-week-42.csv +++ b/010100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3135,3235,3290,3080,507808,1616801690,00,0.00,N,5,-105, 20241111,3240,3515,3530,3075,658434,2142075785,00,0.00,N,5,-310, 20241104,3550,3575,3655,3395,325663,1145307600,00,0.00,N,5,-25, 20241028,3575,3520,3635,3470,211447,750531685,00,0.00,N,2,20, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index 9b17688c1fb4..9074cc281953 100644 --- a/010120/week/candle-week-42.csv +++ b/010120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,131700,137800,143900,130900,1209901,164012887200,00,0.00,N,5,-7400, 20241111,139100,161900,168100,133700,1851347,281531508000,00,0.00,N,5,-22900, 20241104,162000,142700,164800,140700,1753921,268518615000,00,0.00,N,2,19300, 20241028,142700,150200,152500,141800,829319,122146584900,00,0.00,N,5,-6800, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index 21e01864567d..e5698e07d3f0 100644 --- a/010130/week/candle-week-42.csv +++ b/010130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,946000,1020000,1024000,912000,149907,147407676000,00,0.00,N,5,-87000, 20241111,1033000,1070000,1215000,934000,467594,499142693000,00,0.00,N,5,-113000, 20241104,1146000,1011000,1327000,991000,511616,602112301000,00,0.00,N,2,142000, 20241028,1004000,1300000,1543000,830000,1277758,1373585516000,00,0.00,N,5,-249000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index 3497cbb612ca..cadcabacebbb 100644 --- a/010140/week/candle-week-42.csv +++ b/010140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12030,11740,12200,11410,37276659,441106589080,00,0.00,N,2,140, 20241111,11890,11140,11940,11010,65090052,755005852500,00,0.00,N,2,880, 20241104,11010,9470,11210,9450,44968620,473449174880,00,0.00,N,2,1540, 20241028,9470,9950,9960,9330,16268031,156468862810,00,0.00,N,5,-430, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index b9c7b844f3e2..5c4637a4ef36 100644 --- a/010170/week/candle-week-42.csv +++ b/010170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,713,774,795,699,1866515,1368596630,00,0.00,N,5,-60, 20241111,773,1047,1115,706,6113262,4932153306,00,0.00,N,5,-272, 20241104,1045,1003,1102,994,640930,667236640,00,0.00,N,2,42, 20241028,1003,1037,1045,992,299752,302796589,00,0.00,N,5,-34, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index 62be7504030a..d5d6d0ebe088 100644 --- a/010240/week/candle-week-42.csv +++ b/010240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4785,4600,4840,4600,43592,205940710,00,0.00,N,2,145, 20241111,4640,4820,4885,4530,94034,439096030,00,0.00,N,5,-180, 20241104,4820,4875,5000,4795,89695,434857815,00,0.00,N,5,-55, 20241028,4875,4895,4915,4795,34256,166589550,00,0.00,N,5,-20, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index 3a5b0d4980d0..dbb729eecb10 100644 --- a/010280/week/candle-week-42.csv +++ b/010280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,616,611,637,585,568651,352812947,00,0.00,N,2,4, 20241111,612,597,624,582,460164,275532616,00,0.00,N,2,13, 20241104,599,600,609,591,261886,156886966,00,0.00,N,5,-1, 20241028,600,601,620,597,234871,141640201,00,0.00,N,5,-1, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 42132508b3fe..3b89d78b2c8b 100644 --- a/010400/week/candle-week-42.csv +++ b/010400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3220,3040,3380,3040,13062,41716440,00,0.00,N,2,180, 20241111,3040,3330,3380,3000,14311,44929580,00,0.00,N,5,-335, 20241104,3375,3270,3460,3270,7966,27014650,00,0.00,N,2,105, 20241028,3270,3340,3500,3165,12535,40998170,00,0.00,N,5,-120, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index ba55ab7bffd1..7dde4d44d70a 100644 --- a/010420/week/candle-week-42.csv +++ b/010420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1278,1285,1361,1180,689365,874937487,00,0.00,N,2,98, 20241111,1180,1033,1517,1004,5039995,6224880300,00,0.00,N,2,153, 20241104,1027,1033,1081,1013,41068,42955573,00,0.00,N,5,-6, 20241028,1033,1039,1085,1020,88674,93029258,00,0.00,N,5,-7, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index aee3f368ef0b..1fb84d0c9615 100644 --- a/010470/week/candle-week-42.csv +++ b/010470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6880,7030,7090,6320,337714,2235122320,00,0.00,N,5,-150, 20241111,7030,7310,7420,6600,296779,2052959470,00,0.00,N,5,-350, 20241104,7380,7600,7790,7280,230510,1728461620,00,0.00,N,5,-240, 20241028,7620,6520,7750,6520,633816,4600620770,00,0.00,N,2,1100, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index 557e7c81c731..4ab3d2fbc211 100644 --- a/010580/week/candle-week-42.csv +++ b/010580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1188,1169,1220,1130,105090,123091331,00,0.00,N,2,19, 20241111,1169,1190,1225,1120,189690,220811892,00,0.00,N,5,-21, 20241104,1190,1200,1224,1162,606434,681269005,00,0.00,N,5,-19, 20241028,1209,1227,1249,1192,94533,114284127,00,0.00,N,5,-18, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index c9e754b113ce..a208debf3516 100644 --- a/010600/week/candle-week-42.csv +++ b/010600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,545,545,545,545,0,0,00,0.00,N,3,0, 20241111,545,545,545,545,0,0,00,0.00,N,3,0, 20241104,545,545,545,545,0,0,00,0.00,N,3,0, 20241028,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index 6e3e4237c544..078f8314ea6f 100644 --- a/010620/week/candle-week-42.csv +++ b/010620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,122300,108700,125600,106000,1909416,226140056600,00,0.00,N,2,12600, 20241111,109700,111500,114800,107100,1254163,138350336900,00,0.00,N,5,-300, 20241104,110000,104400,119500,101100,2170637,240820421600,00,0.00,N,2,5500, 20241028,104500,111400,112000,101000,1659929,176468332900,00,0.00,N,5,-6000, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index 260e3d4b46fc..ddc368c29827 100644 --- a/010640/week/candle-week-42.csv +++ b/010640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7150,7370,8080,7010,1023248,7764276210,00,0.00,N,5,-270, 20241111,7420,7040,7480,6770,502745,3554366060,00,0.00,N,2,380, 20241104,7040,7120,7120,6730,237100,1636642990,00,0.00,N,5,-80, 20241028,7120,6640,7280,6640,279109,1968680470,00,0.00,N,2,440, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index 16719d38d741..9963846c1bce 100644 --- a/010660/week/candle-week-42.csv +++ b/010660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2680,2955,3030,2650,5251955,15022640545,00,0.00,N,5,-490, 20241111,3170,3010,3340,2760,9265736,28488251215,00,0.00,N,2,195, 20241104,2975,2880,3010,2860,1304560,3837352415,00,0.00,N,2,100, 20241028,2875,2750,3025,2750,1536011,4416137635,00,0.00,N,2,115, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index 35894c6dfe67..f48c639af067 100644 --- a/010690/week/candle-week-42.csv +++ b/010690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7370,7130,7890,7120,548577,4095037210,00,0.00,N,2,230, 20241111,7140,8220,8240,6900,1120014,8509070170,00,0.00,N,5,-1120, 20241104,8260,8770,8950,8150,1031381,8850979740,00,0.00,N,5,-490, 20241028,8750,8880,9290,8700,920278,8208014480,00,0.00,N,5,-130, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index 55c73a7edf76..8d81bfc64847 100644 --- a/010770/week/candle-week-42.csv +++ b/010770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2555,2605,2720,2525,42840,112100145,00,0.00,N,5,-65, 20241111,2620,2765,2805,2500,103779,270133085,00,0.00,N,5,-170, 20241104,2790,2810,2900,2705,21347,59888130,00,0.00,N,5,-20, 20241028,2810,2755,2835,2705,16037,44778900,00,0.00,N,2,55, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 6b05fee95cfe..3ee7faf4d995 100644 --- a/010780/week/candle-week-42.csv +++ b/010780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20700,18060,21150,18050,230753,4577411840,00,0.00,N,2,2650, 20241111,18050,20650,20650,17480,250918,4691988240,00,0.00,N,5,-2400, 20241104,20450,20400,20850,19860,138831,2812886530,00,0.00,N,2,300, 20241028,20150,20800,21050,19800,216015,4382334100,00,0.00,N,5,-900, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index b978ea37ea0e..3b635e879f5e 100644 --- a/010820/week/candle-week-42.csv +++ b/010820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3315,3675,3720,3260,20647528,73776983800,00,0.00,N,5,-275, 20241111,3590,3320,3620,3225,17088127,59639963125,00,0.00,N,2,295, 20241104,3295,3120,3415,3045,10180763,33107203395,00,0.00,N,2,120, 20241028,3175,3480,3630,3150,17694644,60990910380,00,0.00,N,5,-335, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index 8bb85fda5208..74257c1f3a2e 100644 --- a/010950/week/candle-week-42.csv +++ b/010950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,59200,54500,60800,54500,1437537,84627115800,00,0.00,N,2,4900, 20241111,54300,58300,58900,53700,1002726,55645438700,00,0.00,N,5,-5000, 20241104,59300,58200,60000,57800,718547,42489082400,00,0.00,N,2,1200, 20241028,58100,57500,58600,56900,607662,35121095000,00,0.00,N,2,400, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index ab23a3125413..8432c8732359 100644 --- a/010960/week/candle-week-42.csv +++ b/010960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3055,3090,3130,3010,88300,270472200,00,0.00,N,5,-65, 20241111,3120,3165,3290,3000,326139,1029755020,00,0.00,N,5,-45, 20241104,3165,3155,3290,3120,81775,260374465,00,0.00,N,2,25, 20241028,3140,3150,3170,3110,61992,194471490,00,0.00,N,5,-10, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index af1610da4b01..853f77a6d12d 100644 --- a/011000/week/candle-week-42.csv +++ b/011000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2145,2125,2250,2100,1134955,2476481850,00,0.00,N,2,20, 20241111,2125,2340,2345,2050,1677260,3618674585,00,0.00,N,5,-220, 20241104,2345,2405,2455,2295,1442117,3428092465,00,0.00,N,5,-55, 20241028,2400,2300,2820,2250,8003085,20695593560,00,0.00,N,2,145, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index 7a7530fbd567..2906637da0e4 100644 --- a/011040/week/candle-week-42.csv +++ b/011040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6080,5950,6170,5900,95426,576983100,00,0.00,N,2,40, 20241111,6040,6330,6360,5910,295243,1780536100,00,0.00,N,5,-280, 20241104,6320,6270,6430,6250,100247,635772620,00,0.00,N,2,80, 20241028,6240,6300,6370,6210,109354,687152680,00,0.00,N,5,-60, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index 0d11ab151c32..21e33adec920 100644 --- a/011070/week/candle-week-42.csv +++ b/011070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,164700,162400,169100,162000,457629,75975825600,00,0.00,N,2,2600, 20241111,162100,171300,171900,159000,811117,134633839800,00,0.00,N,5,-10000, 20241104,172100,173900,178300,169100,601392,104498551237,00,0.00,N,5,-1900, 20241028,174000,172400,178400,172400,668310,117778556300,00,0.00,N,2,1700, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index c459fcc03a41..92266b2c6edd 100644 --- a/011080/week/candle-week-42.csv +++ b/011080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,516,517,540,505,610446,315782911,00,0.00,N,5,-14, 20241111,530,623,624,530,573886,326997271,00,0.00,N,5,-93, 20241104,623,603,640,603,493773,305794811,00,0.00,N,2,20, 20241028,603,604,640,595,534054,327576150,00,0.00,N,5,-1, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index 349a08a28aeb..d75e49562d6f 100644 --- a/011090/week/candle-week-42.csv +++ b/011090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,474,491,493,456,967945,458225639,00,0.00,N,5,-16, 20241111,490,530,538,462,492928,242452765,00,0.00,N,5,-40, 20241104,530,531,541,516,461869,244933323,00,0.00,N,2,6, 20241028,524,534,569,515,449620,237192085,00,0.00,N,5,-10, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index 4d09ee61c479..b1700b4a82b6 100644 --- a/011150/week/candle-week-42.csv +++ b/011150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2900,2870,2975,2840,765275,2227575855,00,0.00,N,2,5, 20241111,2895,3145,3155,2720,1802569,5202978780,00,0.00,N,5,-250, 20241104,3145,3165,3350,3115,1447309,4636036840,00,0.00,N,5,-25, 20241028,3170,3070,3230,3065,909897,2887699385,00,0.00,N,2,90, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index d522b535c20a..e41000b60317 100644 --- a/011170/week/candle-week-42.csv +++ b/011170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,66400,73400,74300,64800,1614886,108529678500,00,0.00,N,5,-7000, 20241111,73400,87500,87600,72200,884632,68535529300,00,0.00,N,5,-14500, 20241104,87900,93600,100400,87600,635092,60033505900,00,0.00,N,5,-5200, 20241028,93100,91400,96100,91000,319276,30023663100,00,0.00,N,2,1800, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index e39febcd989f..97661c362c29 100644 --- a/011200/week/candle-week-42.csv +++ b/011200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18590,18310,18810,17700,8699068,160237526490,00,0.00,N,2,350, 20241111,18240,16910,18500,15570,16887368,290672389630,00,0.00,N,2,1190, 20241104,17050,17110,17860,16860,5024335,87198229900,00,0.00,N,5,-20, 20241028,17070,16900,17360,16850,3550757,60883575390,00,0.00,N,2,240, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index 22613f76c8a7..7b4b7756c54e 100644 --- a/011210/week/candle-week-42.csv +++ b/011210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42100,39950,42950,39700,272027,11445781200,00,0.00,N,2,2200, 20241111,39900,41900,41900,39450,342547,13877167800,00,0.00,N,5,-2000, 20241104,41900,41950,42900,41150,338648,14283445200,00,0.00,N,2,100, 20241028,41800,46300,46300,40950,894729,38010252900,00,0.00,N,5,-4500, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index 3a37a3648672..b45df48ec66e 100644 --- a/011230/week/candle-week-42.csv +++ b/011230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2820,2820,3205,2680,1436645,4180934910,00,0.00,N,5,-300, 20241111,3120,2855,3240,2490,4930794,15237795905,00,0.00,N,2,260, 20241104,2860,2885,2935,2810,126073,360955615,00,0.00,N,5,-20, 20241028,2880,2895,3010,2855,98107,286763020,00,0.00,N,5,-15, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index 7f9f0155ac58..1d3f993f64b8 100644 --- a/011280/week/candle-week-42.csv +++ b/011280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1992,1985,2035,1967,127933,255405191,00,0.00,N,5,-5, 20241111,1997,2110,2125,1970,221492,448004433,00,0.00,N,5,-123, 20241104,2120,2075,2130,2045,110137,231032415,00,0.00,N,2,80, 20241028,2040,2020,2075,2000,105151,214034315,00,0.00,N,2,40, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index f861af3ab5c3..fd0b7438c687 100644 --- a/011300/week/candle-week-42.csv +++ b/011300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,416,400,441,385,2059274,832369199,00,0.00,N,2,16, 20241111,400,424,490,376,6088804,2589858560,00,0.00,N,5,-24, 20241104,424,448,457,415,1934784,839614183,00,0.00,N,5,-22, 20241028,446,447,487,415,6151960,2770943226,00,0.00,N,2,3, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index 5a7334ddef67..06fe33f51499 100644 --- a/011320/week/candle-week-42.csv +++ b/011320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3975,3905,4010,3805,239226,939461475,00,0.00,N,2,40, 20241111,3935,4080,4080,3570,257671,973668645,00,0.00,N,5,-150, 20241104,4085,4095,4135,3975,105013,425505955,00,0.00,N,2,10, 20241028,4075,3900,4105,3865,119544,480029365,00,0.00,N,2,175, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index 8d41615d1e3e..b66bd96b155d 100644 --- a/011330/week/candle-week-42.csv +++ b/011330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1531,1430,1554,1355,808098,1200052378,00,0.00,N,2,102, 20241111,1429,1472,1499,1381,458248,660069941,00,0.00,N,5,-43, 20241104,1472,1507,1568,1400,317276,475205778,00,0.00,N,5,-51, 20241028,1523,1540,1722,1482,3465301,5609228279,00,0.00,N,5,-17, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index 00d9ae20a3b5..b1befbfac2ed 100644 --- a/011370/week/candle-week-42.csv +++ b/011370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,794,763,813,756,315472,244791344,00,0.00,N,2,24, 20241111,770,786,830,753,677299,535770652,00,0.00,N,5,-16, 20241104,786,766,809,766,282632,225198828,00,0.00,N,2,21, 20241028,765,791,798,761,272978,212691877,00,0.00,N,5,-18, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index 87827e0ad2c7..182e0267c0d4 100644 --- a/011390/week/candle-week-42.csv +++ b/011390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,55000,57800,58600,54000,31669,1771804900,00,0.00,N,5,-3300, 20241111,58300,60800,64900,54900,107342,6392228400,00,0.00,N,5,-1800, 20241104,60100,54500,65500,52800,245923,14758747900,00,0.00,N,2,5400, 20241028,54700,51700,64500,51700,195585,11811185600,00,0.00,N,2,2500, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index 6a9f208185ba..cadd6dce3b77 100644 --- a/011420/week/candle-week-42.csv +++ b/011420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2000,2125,2135,1991,1682232,3447636812,00,0.00,N,5,-25, 20241111,2025,2325,2385,1905,5925050,13112874327,00,0.00,N,5,-180, 20241104,2205,1992,2370,1991,7621654,16954748087,00,0.00,N,2,160, 20241028,2045,2445,2475,2045,11387064,26146086960,00,0.00,N,5,-325, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index f764d6b7f118..798304c55c2e 100644 --- a/011500/week/candle-week-42.csv +++ b/011500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14900,14490,15180,14400,743862,11004571500,00,0.00,N,2,280, 20241111,14620,16480,17310,14200,2397826,38202357170,00,0.00,N,5,-2030, 20241104,16650,17570,19160,15910,2643924,47048871800,00,0.00,N,5,-710, 20241028,17360,18720,19220,17130,1505767,27388487760,00,0.00,N,5,-1300, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index fd111ea7fbe1..6ec9dcb076e5 100644 --- a/011560/week/candle-week-42.csv +++ b/011560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10950,10300,11050,10180,681341,7268543710,00,0.00,N,2,800, 20241111,10150,10260,10400,9510,339099,3371473290,00,0.00,N,5,-20, 20241104,10170,9870,10400,9790,116281,1168760750,00,0.00,N,2,270, 20241028,9900,9790,10300,9780,265406,2675212540,00,0.00,N,2,80, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index 8029fd5fb9eb..6f378fb19a9c 100644 --- a/011690/week/candle-week-42.csv +++ b/011690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2280,2395,2470,2225,387523,894990350,00,0.00,N,5,-115, 20241111,2395,2650,2650,2255,582012,1416680250,00,0.00,N,5,-255, 20241104,2650,2575,2675,2515,290931,754246545,00,0.00,N,2,80, 20241028,2570,2800,2810,2565,439920,1172364485,00,0.00,N,5,-215, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index edbf1ab31b56..803a59ba4f44 100644 --- a/011700/week/candle-week-42.csv +++ b/011700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3645,3520,3740,3495,1131648,4116163835,00,0.00,N,2,125, 20241111,3520,3745,3775,3360,1522386,5405223540,00,0.00,N,5,-225, 20241104,3745,3385,3875,3385,2370586,8732712185,00,0.00,N,2,365, 20241028,3380,3335,3970,3335,5276601,19395260410,00,0.00,N,2,50, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index 62c48e169936..88fcad516efc 100644 --- a/011760/week/candle-week-42.csv +++ b/011760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19300,19440,19920,18860,316493,6140328760,00,0.00,N,5,-140, 20241111,19440,20600,21150,18360,497846,9757528610,00,0.00,N,5,-1010, 20241104,20450,19910,20900,19400,409065,8260413500,00,0.00,N,2,350, 20241028,20100,19100,20350,18800,411883,8117504190,00,0.00,N,2,1240, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index 82e6673479cb..1852bf8d2d8d 100644 --- a/011780/week/candle-week-42.csv +++ b/011780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,106500,101100,109800,101100,396904,42321728000,00,0.00,N,2,4000, 20241111,102500,121100,121100,97800,938098,101170277600,00,0.00,N,5,-18500, 20241104,121000,137500,139500,121000,779763,100759544800,00,0.00,N,5,-16200, 20241028,137200,142300,150500,137000,358538,51454559500,00,0.00,N,5,-4500, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index a9859bdb9351..150440280a52 100644 --- a/011790/week/candle-week-42.csv +++ b/011790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,113800,103200,119300,101200,1563924,171987929800,00,0.00,N,2,10700, 20241111,103100,123700,126700,93400,1967389,216903327700,00,0.00,N,5,-24000, 20241104,127100,142800,145400,121500,1598265,212977134500,00,0.00,N,5,-15000, 20241028,142100,139200,156000,138800,1336574,197911371900,00,0.00,N,2,2100, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 32bedd6ba179..1cd2572cea1e 100644 --- a/011810/week/candle-week-42.csv +++ b/011810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5100,5010,5290,4840,694151,3518134360,00,0.00,N,2,340, 20241111,4760,5270,5280,4350,860268,4045706935,00,0.00,N,5,-470, 20241104,5230,4870,5390,4790,918549,4738894945,00,0.00,N,2,390, 20241028,4840,4890,5020,4740,432371,2122091575,00,0.00,N,5,-100, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index d4d39077d986..2eb43866d8d4 100644 --- a/011930/week/candle-week-42.csv +++ b/011930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1200,1215,1258,1188,2692108,3275496124,00,0.00,N,5,-31, 20241111,1231,1352,1353,1166,7000502,8632810460,00,0.00,N,5,-123, 20241104,1354,1453,1507,1316,4299122,6050009227,00,0.00,N,5,-81, 20241028,1435,1440,1580,1420,3536528,5197049582,00,0.00,N,5,-8, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index 58dfd678e45d..ef5234a2f160 100644 --- a/012030/week/candle-week-42.csv +++ b/012030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1344,1325,1390,1305,1446787,1938096265,00,0.00,N,2,5, 20241111,1339,1526,1527,1300,3221542,4510198026,00,0.00,N,5,-195, 20241104,1534,1562,1595,1528,1942190,3020472534,00,0.00,N,5,-28, 20241028,1562,1541,1667,1507,3545370,5649721116,00,0.00,N,2,8, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index 67c6dac5ee64..4a1ced1ee077 100644 --- a/012160/week/candle-week-42.csv +++ b/012160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,423,410,425,395,470168,193014049,00,0.00,N,2,10, 20241111,413,457,459,393,495564,209079932,00,0.00,N,5,-44, 20241104,457,458,467,452,252178,115909021,00,0.00,N,2,4, 20241028,453,463,477,453,308841,143117677,00,0.00,N,5,-17, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index 0d9f2d3fbb5a..f4848576976f 100644 --- a/012170/week/candle-week-42.csv +++ b/012170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,411,394,424,393,3745929,1519959957,00,0.00,N,2,17, 20241111,394,425,446,383,6292066,2567768626,00,0.00,N,5,-28, 20241104,422,420,471,400,11680446,5003613107,00,0.00,N,2,9, 20241028,413,432,470,412,3703500,1617157585,00,0.00,N,5,-19, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index 655b00ddeea8..06ce09d8a7c9 100644 --- a/012200/week/candle-week-42.csv +++ b/012200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1452,1469,1480,1435,199111,290549358,00,0.00,N,5,-17, 20241111,1469,1473,1496,1405,292366,422708723,00,0.00,N,5,-18, 20241104,1487,1461,1509,1451,297375,440800972,00,0.00,N,2,23, 20241028,1464,1502,1531,1415,559587,830511846,00,0.00,N,5,-52, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index 1bc95ec30870..b8c2484e79bd 100644 --- a/012210/week/candle-week-42.csv +++ b/012210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2145,2395,2530,1710,8939,16635690,00,0.00,N,5,-10, 20241111,2155,2290,2290,1721,12253,23094693,00,0.00,N,2,75, 20241104,2080,2510,2995,1980,21627,45031350,00,0.00,N,5,-430, 20241028,2510,2575,3300,2510,261,705705,00,0.00,N,2,135, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index 1ac5975c01e4..ae94dcd989d9 100644 --- a/012280/week/candle-week-42.csv +++ b/012280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,786,765,799,755,279643,218100604,00,0.00,N,2,21, 20241111,765,799,799,742,361967,277355003,00,0.00,N,5,-29, 20241104,794,781,826,761,385282,302186147,00,0.00,N,2,25, 20241028,769,768,790,753,291765,224411011,00,0.00,N,2,6, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index 477c65a40aec..66c59b0fc90f 100644 --- a/012320/week/candle-week-42.csv +++ b/012320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,68500,68600,70500,67000,38431,2627963100,00,0.00,N,5,-1000, 20241111,69500,73400,74400,66000,74296,5165033600,00,0.00,N,5,-4500, 20241104,74000,74400,76600,72600,46379,3451125800,00,0.00,N,5,-300, 20241028,74300,74000,78300,73600,42796,3240533300,00,0.00,N,5,-500, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index 38a448a2b023..69a62df392a2 100644 --- a/012330/week/candle-week-42.csv +++ b/012330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,254000,250000,261000,246500,1202605,306999625941,00,0.00,N,2,2500, 20241111,251500,242000,263500,242000,1400241,357678734500,00,0.00,N,2,7000, 20241104,244500,248500,248500,235000,777749,189244791000,00,0.00,N,5,-4000, 20241028,248500,258500,261000,242000,1075727,267084126500,00,0.00,N,5,-8000, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index f7d2d85645eb..d987af496752 100644 --- a/012340/week/candle-week-42.csv +++ b/012340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,497,452,510,452,318259,156875090,00,0.00,N,2,9, 20241111,488,524,554,452,642030,322578040,00,0.00,N,5,-35, 20241104,523,529,645,506,4705950,2742373055,00,0.00,N,5,-13, 20241028,536,516,565,508,294144,155603176,00,0.00,N,2,20, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index eb225b85b583..c6c12196b7ca 100644 --- a/012450/week/candle-week-42.csv +++ b/012450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,379500,407000,407000,348500,1814484,681400977000,00,0.00,N,5,-27500, 20241111,407000,406000,425000,398500,1635955,671703299914,00,0.00,N,2,3500, 20241104,403500,379000,407000,358500,2463003,951121161000,00,0.00,N,2,25000, 20241028,378500,379500,388000,353500,1510195,567402098500,00,0.00,N,2,500, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index 088cc6943f5d..78d44506b755 100644 --- a/012510/week/candle-week-42.csv +++ b/012510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,63600,66300,69400,61900,1379551,90832615900,00,0.00,N,5,-2900, 20241111,66500,60900,69400,59200,1904886,122610396100,00,0.00,N,2,4800, 20241104,61700,57000,65200,53700,2262674,138296015900,00,0.00,N,2,4700, 20241028,57000,55000,60000,51700,1324920,75587051200,00,0.00,N,2,3000, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index fe0ab9b39dba..8391696f8d89 100644 --- a/012600/week/candle-week-42.csv +++ b/012600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20241111,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20241104,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20241028,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index 1916e1d01a3a..3bf7259a6930 100644 --- a/012610/week/candle-week-42.csv +++ b/012610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2805,2645,2885,2645,436192,1207329505,00,0.00,N,2,90, 20241111,2715,2990,3685,2560,12432896,41634432965,00,0.00,N,5,-290, 20241104,3005,2980,3100,2955,80412,241647225,00,0.00,N,2,20, 20241028,2985,2905,3030,2905,76405,227521175,00,0.00,N,2,55, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index edab972ed9c3..694c25faca70 100644 --- a/012620/week/candle-week-42.csv +++ b/012620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7130,7290,7370,7060,40521,291214450,00,0.00,N,5,-130, 20241111,7260,7350,7500,7030,46461,333806410,00,0.00,N,5,-90, 20241104,7350,7290,7370,7080,34492,249312530,00,0.00,N,2,220, 20241028,7130,7050,7390,7040,68879,493688210,00,0.00,N,2,120, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index f094dca94dcb..5ee0590190bb 100644 --- a/012630/week/candle-week-42.csv +++ b/012630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11330,11100,11460,10870,514517,5736506360,00,0.00,N,2,80, 20241111,11250,11730,12010,10250,629439,7167024220,00,0.00,N,5,-460, 20241104,11710,11390,11950,11320,787733,9246720540,00,0.00,N,2,410, 20241028,11300,11000,11340,10810,393614,4378465350,00,0.00,N,2,400, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index e9b7d38ab843..0e3cd2a991c1 100644 --- a/012690/week/candle-week-42.csv +++ b/012690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2790,2875,2950,2700,1636204,4593972225,00,0.00,N,5,-70, 20241111,2860,3330,3340,2800,3374824,10290662955,00,0.00,N,5,-470, 20241104,3330,3900,4090,3080,12691672,45824788430,00,0.00,N,5,-570, 20241028,3900,3150,3970,3150,6933496,25286142030,00,0.00,N,2,750, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index b626fd12c21e..0ef0deaa81a8 100644 --- a/012700/week/candle-week-42.csv +++ b/012700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4220,4120,4235,4120,41387,174311075,00,0.00,N,2,65, 20241111,4155,4320,4330,4085,161964,677825385,00,0.00,N,5,-165, 20241104,4320,4325,4440,4300,67611,295438840,00,0.00,N,5,-5, 20241028,4325,4300,4360,4280,53141,229470270,00,0.00,N,2,20, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index 31d8e875ca46..783ac64f3b9f 100644 --- a/012750/week/candle-week-42.csv +++ b/012750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,62000,59100,62900,59000,195641,11903306799,00,0.00,N,2,2300, 20241111,59700,65000,65800,59700,126229,7898906000,00,0.00,N,5,-6000, 20241104,65700,64500,66000,63500,116697,7566125300,00,0.00,N,2,1400, 20241028,64300,62800,64800,61100,120796,7659537500,00,0.00,N,2,1400, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index c69856c0cfba..f1fb4a2f8a8c 100644 --- a/012790/week/candle-week-42.csv +++ b/012790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6600,6670,6770,6500,121395,798982690,00,0.00,N,5,-40, 20241111,6640,7260,7260,6400,266611,1797739720,00,0.00,N,5,-640, 20241104,7280,7200,7550,7080,329375,2414610370,00,0.00,N,2,150, 20241028,7130,7270,7310,7080,102417,736975890,00,0.00,N,5,-140, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index 3a7481eb2655..a5967d016a58 100644 --- a/012800/week/candle-week-42.csv +++ b/012800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1528,1132,1530,1131,56975947,80824548059,00,0.00,N,2,396, 20241111,1132,1241,1244,1090,2609081,3004403351,00,0.00,N,5,-112, 20241104,1244,1230,1290,1225,1313116,1656427548,00,0.00,N,2,11, 20241028,1233,1235,1275,1227,1255141,1567948602,00,0.00,N,5,-2, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index c7181194289a..c451d4986e40 100644 --- a/012860/week/candle-week-42.csv +++ b/012860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1597,1589,1650,1589,459554,743420941,00,0.00,N,5,-21, 20241111,1618,1760,1775,1561,766930,1261500888,00,0.00,N,5,-144, 20241104,1762,1786,1820,1752,258401,460821954,00,0.00,N,5,-18, 20241028,1780,1745,1796,1733,383994,679452328,00,0.00,N,2,30, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index f50d13b84733..7a84070710f0 100644 --- a/013000/week/candle-week-42.csv +++ b/013000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1220,1170,1248,1121,179454,216244533,00,0.00,N,2,46, 20241111,1174,1203,1212,1120,128075,150141415,00,0.00,N,5,-30, 20241104,1204,1205,1238,1195,87766,105866004,00,0.00,N,3,0, 20241028,1204,1241,1275,1200,73762,90600255,00,0.00,N,5,-36, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index 441468c1ba29..43761fe99fd6 100644 --- a/013030/week/candle-week-42.csv +++ b/013030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26100,24000,26400,23650,419978,10679673200,00,0.00,N,2,2100, 20241111,24000,24350,25150,23450,204078,4958766100,00,0.00,N,5,-650, 20241104,24650,23250,25100,22500,330639,7904273750,00,0.00,N,2,1400, 20241028,23250,22650,23950,22400,132109,3039745100,00,0.00,N,2,600, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index 9ee3876c240c..1610118d0288 100644 --- a/013120/week/candle-week-42.csv +++ b/013120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2330,2390,2390,2265,252389,587983110,00,0.00,N,5,-50, 20241111,2380,2555,2555,2305,498969,1202321110,00,0.00,N,5,-175, 20241104,2555,2590,2605,2525,262637,672289530,00,0.00,N,5,-35, 20241028,2590,2545,2590,2525,87799,223688300,00,0.00,N,2,70, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 6359573f4562..67262fd494c1 100644 --- a/013310/week/candle-week-42.csv +++ b/013310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2550,2490,2620,2485,313601,797624880,00,0.00,N,2,55, 20241111,2495,2735,2745,2325,746710,1909862080,00,0.00,N,5,-270, 20241104,2765,2705,2820,2705,449795,1245059130,00,0.00,N,2,65, 20241028,2700,2735,2790,2650,661237,1803922540,00,0.00,N,5,-60, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index c44253741252..50115f5c744a 100644 --- a/013360/week/candle-week-42.csv +++ b/013360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1460,1643,1706,1352,16320963,25126128419,00,0.00,N,5,-174, 20241111,1634,1304,2095,1291,51118131,90122539534,00,0.00,N,2,316, 20241104,1318,1252,1381,1252,776880,1035108919,00,0.00,N,2,44, 20241028,1274,1178,1320,1165,616637,779907608,00,0.00,N,2,96, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index 6c2ced02e1b4..f51e9999b7eb 100644 --- a/013520/week/candle-week-42.csv +++ b/013520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1689,1720,1739,1665,186974,318519648,00,0.00,N,5,-31, 20241111,1720,1835,1841,1656,293326,509940807,00,0.00,N,5,-115, 20241104,1835,1870,1904,1830,175685,327170339,00,0.00,N,5,-39, 20241028,1874,1870,1895,1844,100948,189094608,00,0.00,N,2,3, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index 78fa4cab31b1..51a5359fe26f 100644 --- a/013570/week/candle-week-42.csv +++ b/013570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4390,4220,4600,4220,176690,772525500,00,0.00,N,2,100, 20241111,4290,4755,4755,4120,407669,1795867305,00,0.00,N,5,-430, 20241104,4720,4590,4760,4555,256609,1196904400,00,0.00,N,2,130, 20241028,4590,4585,4655,4530,155465,716030275,00,0.00,N,2,20, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index af5ab9de9667..030a5c48927b 100644 --- a/013580/week/candle-week-42.csv +++ b/013580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12970,12770,13140,12720,70567,912779620,00,0.00,N,2,200, 20241111,12770,13400,13700,12510,245229,3148832110,00,0.00,N,5,-520, 20241104,13290,13260,13450,13040,92663,1226490130,00,0.00,N,2,20, 20241028,13270,13330,13470,12610,118090,1558024240,00,0.00,N,5,-60, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index 4afa1d4242ed..e37ffd79e151 100644 --- a/013700/week/candle-week-42.csv +++ b/013700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1256,1243,1297,1181,195775,241098177,00,0.00,N,2,13, 20241111,1243,1315,1324,1142,330281,416872790,00,0.00,N,5,-69, 20241104,1312,1315,1380,1290,149343,197431943,00,0.00,N,2,5, 20241028,1307,1290,1329,1285,50726,66366741,00,0.00,N,2,17, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index 96321f4d477f..aab0004d733c 100644 --- a/013720/week/candle-week-42.csv +++ b/013720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,928,977,1000,910,477368,456094772,00,0.00,N,5,-49, 20241111,977,1070,1078,899,915096,900650764,00,0.00,N,5,-95, 20241104,1072,1080,1099,1055,885955,951283221,00,0.00,N,5,-17, 20241028,1089,1200,1280,1074,1572996,1790724480,00,0.00,N,5,-7, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index f61687525148..694b85d8a384 100644 --- a/013810/week/candle-week-42.csv +++ b/013810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4230,3990,4515,3890,10793248,45916426295,00,0.00,N,2,345, 20241111,3885,4155,4395,3615,6641179,27330705455,00,0.00,N,5,-280, 20241104,4165,4355,4590,3870,14564165,62806001590,00,0.00,N,5,-275, 20241028,4440,4680,5530,4365,26272422,130836736060,00,0.00,N,5,-310, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index 13110f9246b6..7a7e49947eea 100644 --- a/013870/week/candle-week-42.csv +++ b/013870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3785,3670,3840,3665,55434,206681995,00,0.00,N,2,90, 20241111,3695,3840,3845,3620,79528,297088240,00,0.00,N,5,-105, 20241104,3800,3825,3935,3750,79842,305725565,00,0.00,N,5,-70, 20241028,3870,3710,3915,3685,51147,195431035,00,0.00,N,2,105, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index c5ce6eed6f5c..9a8dd9ac5b5e 100644 --- a/013890/week/candle-week-42.csv +++ b/013890/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241111,25200,26800,28000,23800,466218,12162405850,00,0.00,N,5,-1850, -20241104,27050,25000,28500,23000,2177202,56538650100,00,0.00,N,2,2050, -20241028,25000,23350,25550,23250,669049,16493719600,00,0.00,N,2,1650, -20241021,23350,21200,24300,20500,795347,17986407600,00,0.00,N,2,2250, -20241014,21100,19010,21900,18840,655948,13684875080,00,0.00,N,2,2090, -20241007,19010,20100,20250,18540,767488,14760902130,00,0.00,N,5,-790, -20240930,19800,20350,20800,17730,598167,11688715710,00,0.00,N,5,-750, -20240923,20550,21950,21950,19320,643025,13027888950,00,0.00,N,5,-1400, -20240919,21950,20000,22350,19830,390478,8398267580,00,0.00,N,2,2150, -20240909,19800,18470,20650,18110,943267,18656547740,00,0.00,N,2,1220, -20240902,18580,18890,19220,17250,915398,16842345190,00,0.00,N,5,-130, -20240826,18710,16920,18850,16920,1363096,24588951370,00,0.00,N,2,1890, -20240819,16820,15440,17300,15190,567896,9281744070,00,0.00,N,2,1380, -20240812,15440,15500,16200,14980,482573,7615945950,00,0.00,N,2,60, -20240805,15380,14320,15660,11900,901194,12272776220,00,0.00,N,2,990, -20240729,14390,14700,15140,14390,217009,3199258750,00,0.00,N,5,-310, -20240722,14700,14900,14960,14370,169255,2469539250,00,0.00,N,5,-200, -20240715,14900,15290,15640,14540,292230,4398479500,00,0.00,N,5,-380, -20240708,15280,14360,15700,14220,509403,7743834750,00,0.00,N,2,920, -20240701,14360,13960,15020,13910,288117,4181903300,00,0.00,N,2,380, -20240624,13980,13380,14570,13220,437495,6012238070,00,0.00,N,2,550, -20240617,13430,13800,14770,13410,683734,9563493560,00,0.00,N,5,-290, -20240610,13720,14600,14820,13450,516599,7248010920,00,0.00,N,5,-980, -20240603,14700,15820,15970,14630,609137,9323910610,00,0.00,N,5,-910, -20240527,15610,13370,16180,13340,1976059,30069233970,00,0.00,N,2,2240, -20240520,13370,12520,13800,12400,761829,10095575130,00,0.00,N,2,880, -20240513,12490,12210,12970,12200,385662,4892821660,00,0.00,N,2,230, -20240507,12260,12960,13640,12210,479733,6135743290,00,0.00,N,5,-750, -20240429,13010,12300,13070,12290,199788,2540748080,00,0.00,N,2,770, -20240422,12240,12120,12560,11990,270264,3311864320,00,0.00,N,2,120, -20240415,12120,13050,13110,11850,415775,5115337030,00,0.00,N,5,-1080, -20240408,13200,13880,13960,12890,185003,2458862290,00,0.00,N,5,-690, -20240401,13890,13780,15230,13680,521843,7608124300,00,0.00,N,2,130, -20240325,13760,13440,14140,13370,213960,2942369530,00,0.00,N,2,390, -20240318,13370,13730,13770,13120,203848,2716560050,00,0.00,N,5,-360, -20240311,13730,13930,14200,13720,195036,2708228180,00,0.00,N,5,-310, -20240304,14040,14820,14840,13770,531315,7507698670,00,0.00,N,5,-840, -20240226,14880,15400,15570,14710,418942,6293087880,00,0.00,N,5,-520, -20240219,15400,14600,15780,14600,464715,7118170720,00,0.00,N,2,700, -20240213,14700,14700,14910,14560,191775,2816600450,00,0.00,N,2,60, -20240205,14640,14430,14850,14290,312881,4552160610,00,0.00,N,2,210, -20240129,14430,13200,14650,13070,497665,6902127050,00,0.00,N,2,1230, -20240122,13200,13410,13460,13040,289065,3817545080,00,0.00,N,5,-200, -20240115,13400,15000,15010,13360,448528,6251678740,00,0.00,N,5,-1430, -20240108,14830,15510,15920,14830,317802,4886485290,00,0.00,N,5,-820, -20240102,15650,16300,16300,15510,236265,3734971810,00,0.00,N,5,-650, -20231226,16300,16150,16300,15690,188171,3015260700,00,0.00,N,2,150, -20231218,16150,15220,16370,15180,454766,7210400920,00,0.00,N,2,820, -20231211,15330,15490,15830,14950,585335,8985593250,00,0.00,N,5,-190, -20231204,15520,15400,15540,14650,517292,7851816620,00,0.00,N,5,-20, -20231127,15540,16950,16990,15410,545543,8694793660,00,0.00,N,5,-1260, -20231120,16800,16433,17800,16333,417539,7156198920,00,0.00,N,2,385, -20231113,16415,17391,17637,16315,525990,8990919080,00,0.00,N,5,-784, -20231106,17199,16826,18969,15987,2368319,41727567720,00,0.00,N,2,647, -20231030,16552,17199,18057,16224,450185,7535294930,00,0.00,N,5,-784, -20231023,17336,18212,18212,16698,280739,4900897700,00,0.00,N,5,-447, -20231016,17783,18558,18969,17391,256763,4640376640,00,0.00,N,5,-958, -20231010,18741,19151,19151,17847,333420,6154574430,00,0.00,N,5,-410, -20231004,19151,20063,20063,18376,279378,5294349700,00,0.00,N,5,-1095, -20230925,20246,21431,21431,20109,133712,2749608950,00,0.00,N,5,-1003, -20230918,21249,23164,23209,20793,236480,5192652500,00,0.00,N,5,-1960, -20230911,23209,23529,23802,22845,161877,3757352650,00,0.00,N,5,-320, -20230904,23529,23301,24076,23027,183005,4295111250,00,0.00,N,5,-45, -20230828,23574,24213,24623,23529,142384,3417453850,00,0.00,N,5,-46, -20230821,23620,23255,24030,22571,180646,4199384800,00,0.00,N,2,319, -20230814,23301,26675,26721,22936,384165,9385104950,00,0.00,N,5,-3420, -20230807,26721,24851,28043,23620,518324,13434455300,00,0.00,N,2,1870, -20230731,24851,22845,24988,22343,295911,6978613600,00,0.00,N,2,1961, -20230724,22890,22799,22936,20200,389138,8496945000,00,0.00,N,2,45, -20230717,22845,22936,23529,22480,154129,3545647050,00,0.00,N,5,-273, -20230710,23118,21887,23893,21613,280344,6384857850,00,0.00,N,2,729, -20230703,22389,24897,25581,22161,366651,8607046600,00,0.00,N,5,-2599, -20230626,24988,25489,26173,24532,176780,4449954650,00,0.00,N,5,-365, -20230619,25353,26766,26949,25261,177229,4623190900,00,0.00,N,5,-1368, -20230612,26721,26766,27724,26721,191398,5189119150,00,0.00,N,5,-91, -20230605,26812,26903,27633,26629,195533,5308603350,00,0.00,N,5,-45, -20230530,26857,27906,28271,26675,177690,4862767900,00,0.00,N,5,-958, -20230522,27815,28955,29092,26812,288405,8083244500,00,0.00,N,5,-1003, -20230515,28818,27496,29092,27222,303077,8566687450,00,0.00,N,2,957, -20230508,27861,25672,28864,25353,414392,11459076800,00,0.00,N,2,1824, -20230502,26037,26082,26675,25261,188605,4877024300,00,0.00,N,5,-45, -20230424,26082,26949,27177,24349,315632,8096617750,00,0.00,N,5,-912, -20230417,26994,27769,27815,26493,219404,5988690100,00,0.00,N,5,-730, -20230410,27724,26721,28089,25900,295887,7983353600,00,0.00,N,2,958, -20230403,26766,25763,27085,25353,306058,8020481800,00,0.00,N,2,1049, -20230327,25717,25307,26037,24532,175839,4471134750,00,0.00,N,2,456, -20230320,25261,26538,27040,25170,233693,6090223300,00,0.00,N,5,-1368, -20230313,26629,27633,27815,25216,347198,9130023550,00,0.00,N,5,-958, -20230306,27587,28362,28636,26538,470579,13063577000,00,0.00,N,5,-593, -20230227,28180,27633,28499,27359,226460,6323460825,00,0.00,N,2,228, -20230220,27952,29365,29913,27906,607662,17414675100,00,0.00,N,5,-1185, -20230213,29137,30597,31281,28955,472306,14189652450,00,0.00,N,5,-1460, -20230206,30597,34974,35111,30277,635555,20612125050,00,0.00,N,5,-4377, -20230130,34974,34746,37026,34062,323472,11445948650,00,0.00,N,5,-46, -20230125,35020,34837,35384,33880,135079,4680265700,00,0.00,N,2,183, -20230116,34837,34746,36889,34199,385898,13765855600,00,0.00,N,2,410, -20230109,34427,34700,36205,34199,470212,16533849500,00,0.00,N,5,-319, -20230102,34746,32284,35293,30277,412648,13434283250,00,0.00,N,2,2827, -20221226,31919,33104,34609,31554,362249,12168241200,00,0.00,N,5,-1185, -20221219,33104,34108,34746,31509,376137,12380676950,00,0.00,N,5,-1277, +20241118,19330,22748,22930,19060,890121,18211648960,00,0.00,N,5,-3646, +20241111,22976,24435,25529,21699,511333,12162405850,00,0.00,N,5,-1687, +20241104,24663,22794,25985,20970,2387898,56538650100,00,0.00,N,2,1869, +20241028,22794,21289,23295,21198,733793,16493719600,00,0.00,N,2,1505, +20241021,21289,19329,22155,18691,872314,17986407600,00,0.00,N,2,2051, +20241014,19238,17332,19967,17177,719426,13684875080,00,0.00,N,2,1906, +20241007,17332,18326,18463,16904,841759,14760902130,00,0.00,N,5,-720, +20240930,18052,18554,18964,16165,656053,11688715710,00,0.00,N,5,-684, +20240923,18736,20013,20013,17615,705250,13027888950,00,0.00,N,5,-1277, +20240919,20013,18235,20377,18080,428265,8398267580,00,0.00,N,2,1961, +20240909,18052,16840,18827,16512,1034549,18656547740,00,0.00,N,2,1112, +20240902,16940,17223,17524,15727,1003982,16842345190,00,0.00,N,5,-119, +20240826,17059,15427,17186,15427,1495006,24588951370,00,0.00,N,2,1724, +20240819,15335,14077,15773,13849,622851,9281744070,00,0.00,N,2,1258, +20240812,14077,14132,14770,13658,529272,7615945950,00,0.00,N,2,55, +20240805,14022,13056,14278,10849,988403,12272776220,00,0.00,N,2,902, +20240729,13120,13402,13804,13120,238008,3199258750,00,0.00,N,5,-282, +20240722,13402,13585,13639,13102,185632,2469539250,00,0.00,N,5,-183, +20240715,13585,13940,14259,13257,320508,4398479500,00,0.00,N,5,-346, +20240708,13931,13092,14314,12965,558698,7743834750,00,0.00,N,2,839, +20240701,13092,12728,13694,12682,315998,4181903300,00,0.00,N,2,346, +20240624,12746,12199,13284,12053,479831,6012238070,00,0.00,N,2,502, +20240617,12244,12582,13466,12226,749900,9563493560,00,0.00,N,5,-265, +20240610,12509,13311,13512,12263,566590,7248010920,00,0.00,N,5,-893, +20240603,13402,14424,14560,13339,668083,9323910610,00,0.00,N,5,-830, +20240527,14232,12190,14752,12162,2167288,30069233970,00,0.00,N,2,2042, +20240520,12190,11415,12582,11305,835552,10095575130,00,0.00,N,2,803, +20240513,11387,11132,11825,11123,422983,4892821660,00,0.00,N,2,209, +20240507,11178,11816,12436,11132,526157,6135743290,00,0.00,N,5,-684, +20240429,11862,11214,11916,11205,219121,2540748080,00,0.00,N,2,703, +20240422,11159,11050,11451,10932,296416,3311864320,00,0.00,N,2,109, +20240415,11050,11898,11953,10804,456010,5115337030,00,0.00,N,5,-985, +20240408,12035,12655,12728,11752,202905,2458862290,00,0.00,N,5,-629, +20240401,12664,12564,13886,12472,572342,7608124300,00,0.00,N,2,119, +20240325,12545,12254,12892,12190,234663,2942369530,00,0.00,N,2,355, +20240318,12190,12518,12554,11962,223573,2716560050,00,0.00,N,5,-328, +20240311,12518,12700,12947,12509,213909,2708228180,00,0.00,N,5,-283, +20240304,12801,13512,13530,12554,582730,7507698670,00,0.00,N,5,-766, +20240226,13567,14041,14196,13412,459483,6293087880,00,0.00,N,5,-474, +20240219,14041,13311,14387,13311,509685,7118170720,00,0.00,N,2,639, +20240213,13402,13402,13594,13275,210332,2816600450,00,0.00,N,2,54, +20240205,13348,13156,13539,13029,343158,4552160610,00,0.00,N,2,192, +20240129,13156,12035,13357,11916,545824,6902127050,00,0.00,N,2,1121, +20240122,12035,12226,12272,11889,317037,3817545080,00,0.00,N,5,-182, +20240115,12217,13676,13685,12181,491933,6251678740,00,0.00,N,5,-1304, +20240108,13521,14141,14515,13521,348553,4886485290,00,0.00,N,5,-748, +20240102,14269,14861,14861,14141,259128,3734971810,00,0.00,N,5,-592, +20231226,14861,14724,14861,14305,206379,3015260700,00,0.00,N,2,137, +20231218,14724,13877,14925,13840,498773,7210400920,00,0.00,N,2,747, +20231211,13977,14123,14433,13630,641977,8985593250,00,0.00,N,5,-173, +20231204,14150,14041,14168,13357,567349,7851816620,00,0.00,N,5,-18, +20231127,14168,15454,15490,14050,598335,8694793660,00,0.00,N,5,-1149, +20231120,15317,14983,16229,14892,457945,7156198920,00,0.00,N,2,350, +20231113,14967,15856,16081,14875,576894,8990919080,00,0.00,N,5,-715, +20231106,15682,15341,17295,14576,2597511,41727567720,00,0.00,N,2,591, +20231030,15091,15682,16463,14792,493752,7535294930,00,0.00,N,5,-716, +20231023,15807,16605,16605,15225,307907,4900897700,00,0.00,N,5,-407, +20231016,16214,16921,17295,15856,281611,4640376640,00,0.00,N,5,-873, +20231010,17087,17461,17461,16272,365686,6154574430,00,0.00,N,5,-374, +20231004,17461,18293,18293,16755,306416,5294349700,00,0.00,N,5,-998, +20230925,18459,19540,19540,18334,146653,2749608950,00,0.00,N,5,-915, +20230918,19374,21120,21162,18958,259367,5192652500,00,0.00,N,5,-1788, +20230911,21162,21453,21702,20829,177542,3757352650,00,0.00,N,5,-291, +20230904,21453,21245,21951,20995,200714,4295111250,00,0.00,N,5,-41, +20230828,21494,22076,22450,21453,156164,3417453850,00,0.00,N,5,-42, +20230821,21536,21203,21910,20579,198129,4199384800,00,0.00,N,2,291, +20230814,21245,24321,24363,20912,421341,9385104950,00,0.00,N,5,-3118, +20230807,24363,22658,25569,21536,568483,13434455300,00,0.00,N,2,1705, +20230731,22658,20829,22783,20372,324548,6978613600,00,0.00,N,2,1788, +20230724,20870,20787,20912,18418,426796,8496945000,00,0.00,N,2,41, +20230717,20829,20912,21453,20496,169045,3545647050,00,0.00,N,5,-249, +20230710,21078,19956,21785,19706,307475,6384857850,00,0.00,N,2,665, +20230703,20413,22700,23323,20205,402134,8607046600,00,0.00,N,5,-2370, +20230626,22783,23240,23864,22367,193889,4449954650,00,0.00,N,5,-333, +20230619,23116,24404,24571,23032,194381,4623190900,00,0.00,N,5,-1247, +20230612,24363,24404,25278,24363,209919,5189119150,00,0.00,N,5,-83, +20230605,24446,24529,25194,24280,214454,5308603350,00,0.00,N,5,-42, +20230530,24488,25444,25776,24321,194886,4862767900,00,0.00,N,5,-873, +20230522,25361,26400,26525,24446,316315,8083244500,00,0.00,N,5,-914, +20230515,26275,25070,26525,24820,332407,8566687450,00,0.00,N,2,873, +20230508,25402,23407,26317,23116,454494,11459076800,00,0.00,N,2,1663, +20230502,23739,23781,24321,23032,206858,4877024300,00,0.00,N,5,-42, +20230424,23781,24571,24779,22201,346177,8096617750,00,0.00,N,5,-831, +20230417,24612,25319,25361,24155,240637,5988690100,00,0.00,N,5,-666, +20230410,25278,24363,25610,23614,324522,7983353600,00,0.00,N,2,874, +20230403,24404,23490,24695,23116,335676,8020481800,00,0.00,N,2,956, +20230327,23448,23074,23739,22367,192856,4471134750,00,0.00,N,2,416, +20230320,23032,24197,24654,22949,256308,6090223300,00,0.00,N,5,-1248, +20230313,24280,25194,25361,22991,380799,9130023550,00,0.00,N,5,-873, +20230306,25153,25860,26109,24197,516120,13063577000,00,0.00,N,5,-540, +20230227,25693,25194,25984,24945,248377,6323460825,00,0.00,N,2,208, +20230220,25485,26774,27273,25444,666469,17414675100,00,0.00,N,5,-1081, +20230213,26566,27897,28520,26400,518013,14189652450,00,0.00,N,5,-1331, +20230206,27897,31888,32013,27606,697061,20612125050,00,0.00,N,5,-3991, +20230130,31888,31680,33759,31057,354775,11445948650,00,0.00,N,5,-42, +20230125,31930,31763,32262,30890,148153,4680265700,00,0.00,N,2,167, +20230116,31763,31680,33634,31181,423243,13765855600,00,0.00,N,2,374, +20230109,31389,31639,33011,31181,515717,16533849500,00,0.00,N,5,-291, +20230102,31680,29435,32179,27606,452583,13434283250,00,0.00,N,2,2578, +20221226,29102,30183,31555,28770,397305,12168241200,00,0.00,N,5,-1081, +20221219,30183,31098,31680,28728,412538,12380676950,00,0.00,N,5,-1165, 20221212,34381,33241,34974,31828,475645,15922400250,00,0.00,N,2,1733, 20221205,32648,30642,32694,29092,304854,9397257350,00,0.00,N,2,2781, 20221128,29867,28818,30642,28134,171730,5078265250,00,0.00,N,2,1049, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index b4a85711f949..91ac54498649 100644 --- a/013990/week/candle-week-42.csv +++ b/013990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4590,4305,4600,4300,1233166,5522937415,00,0.00,N,2,245, 20241111,4345,4315,4545,3985,2014608,8607415850,00,0.00,N,2,30, 20241104,4315,4400,4565,4315,982356,4359248895,00,0.00,N,5,-55, 20241028,4370,4540,4590,4315,1777725,7991519610,00,0.00,N,5,-110, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index 8ee910bbb437..d10f7706caf9 100644 --- a/014100/week/candle-week-42.csv +++ b/014100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1991,1992,2040,1906,41757,81907937,00,0.00,N,5,-2, 20241111,1993,2050,2055,1900,85327,168471244,00,0.00,N,5,-77, 20241104,2070,2160,2250,2060,102256,216105510,00,0.00,N,5,-85, 20241028,2155,2180,2250,2105,42375,91734825,00,0.00,N,5,-60, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index c7bb6fe81173..47cad0abc765 100644 --- a/014130/week/candle-week-42.csv +++ b/014130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3420,3465,3480,3350,53814,182985980,00,0.00,N,5,-25, 20241111,3445,3585,3690,3400,110243,387947540,00,0.00,N,5,-140, 20241104,3585,3460,3600,3460,67076,236455985,00,0.00,N,2,125, 20241028,3460,3265,3980,3265,625732,2275801350,00,0.00,N,2,105, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index 27df2e85bc3a..95c004c254c5 100644 --- a/014160/week/candle-week-42.csv +++ b/014160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,966,963,982,951,574415,556269706,00,0.00,N,5,-5, 20241111,971,1021,1021,927,1427683,1392633983,00,0.00,N,5,-50, 20241104,1021,1050,1056,1007,944666,968287872,00,0.00,N,5,-18, 20241028,1039,997,1050,997,1252505,1280502332,00,0.00,N,2,42, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index 59cfa3570eaa..250220b90220 100644 --- a/014190/week/candle-week-42.csv +++ b/014190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1510,1548,1549,1484,449101,678818397,00,0.00,N,5,-38, 20241111,1548,1657,1665,1477,816125,1270262490,00,0.00,N,5,-106, 20241104,1654,1632,1710,1620,903152,1502092254,00,0.00,N,2,15, 20241028,1639,1562,1791,1562,2175966,3686901786,00,0.00,N,2,77, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index 2a79e5e8743e..196b7aede294 100644 --- a/014200/week/candle-week-42.csv +++ b/014200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20241111,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20241104,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20241028,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index 3540dd85b330..e6dc313dc9c6 100644 --- a/014280/week/candle-week-42.csv +++ b/014280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4575,4720,4980,4315,920462,4229388135,00,0.00,N,5,-185, 20241111,4760,4335,5150,4100,5797687,27625541475,00,0.00,N,2,410, 20241104,4350,4100,4370,4030,154464,657325935,00,0.00,N,2,250, 20241028,4100,3965,4145,3920,161460,649534905,00,0.00,N,2,100, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index 2d6c082ce173..f013fec52916 100644 --- a/014440/week/candle-week-42.csv +++ b/014440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3475,3470,3520,3415,97992,339836270,00,0.00,N,3,0, 20241111,3475,3455,3490,3335,133772,455574350,00,0.00,N,2,20, 20241104,3455,3400,3465,3365,51684,176941510,00,0.00,N,2,55, 20241028,3400,3370,3410,3320,75121,253329700,00,0.00,N,2,30, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index 04f2b8d57ce6..fb023c1e66f4 100644 --- a/014470/week/candle-week-42.csv +++ b/014470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1633,1600,1756,1550,1832016,2969898081,00,0.00,N,5,-7, 20241111,1640,1667,1688,1501,1174898,1862683768,00,0.00,N,5,-26, 20241104,1666,1703,1723,1663,409423,691035594,00,0.00,N,5,-67, 20241028,1733,1704,1768,1700,363608,634360625,00,0.00,N,2,25, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index 4792bdbe6c87..ca6e40a35f00 100644 --- a/014530/week/candle-week-42.csv +++ b/014530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3630,3620,3670,3600,447195,1620872560,00,0.00,N,2,10, 20241111,3620,3755,3765,3540,598135,2185331060,00,0.00,N,5,-135, 20241104,3755,3700,3765,3680,336624,1253238480,00,0.00,N,2,55, 20241028,3700,3735,3740,3670,484684,1794614145,00,0.00,N,5,-35, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index 251ff7d1e888..cfb3f41f278c 100644 --- a/014570/week/candle-week-42.csv +++ b/014570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4470,4465,4650,4450,45663,205921410,00,0.00,N,5,-90, 20241111,4560,4950,4970,4440,81950,382421020,00,0.00,N,5,-390, 20241104,4950,4990,5050,4900,42737,212029515,00,0.00,N,2,50, 20241028,4900,4795,4940,4770,38486,187363510,00,0.00,N,2,95, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index 605f8feaf95d..c74d4ba7f0cf 100644 --- a/014580/week/candle-week-42.csv +++ b/014580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4380,4285,4435,4250,162609,708454345,00,0.00,N,2,95, 20241111,4285,4565,4565,4145,369444,1598319605,00,0.00,N,5,-260, 20241104,4545,4495,4575,4430,245822,1112188480,00,0.00,N,2,50, 20241028,4495,4335,4580,4335,293467,1319934430,00,0.00,N,2,130, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index 8cd3497df511..3d60dd4d2349 100644 --- a/014620/week/candle-week-42.csv +++ b/014620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20350,15370,20450,15370,9640528,177781343310,00,0.00,N,2,4980, 20241111,15370,14900,16410,14860,3250288,51189234750,00,0.00,N,2,650, 20241104,14720,12710,15790,12480,4484749,64597730200,00,0.00,N,2,2010, 20241028,12710,12770,12970,12370,628720,7982235840,00,0.00,N,5,-60, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index 3ee260988223..7c52ed8acce4 100644 --- a/014680/week/candle-week-42.csv +++ b/014680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,105900,100000,109200,99900,296546,31396204000,00,0.00,N,2,3800, 20241111,102100,120900,120900,98800,599552,64460526134,00,0.00,N,5,-18900, 20241104,121000,122000,128400,116600,215991,26487148512,00,0.00,N,5,-1400, 20241028,122400,118600,126500,118600,210285,25959626600,00,0.00,N,2,3100, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index b84849b8f170..470a197a987b 100644 --- a/014710/week/candle-week-42.csv +++ b/014710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5010,5000,5290,4970,260278,1335738880,00,0.00,N,5,-50, 20241111,5060,5480,5480,4930,410031,2130399970,00,0.00,N,5,-340, 20241104,5400,6950,7490,5040,2278498,13305232620,00,0.00,N,5,-1500, 20241028,6900,6780,7250,6730,907913,6379085230,00,0.00,N,2,190, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index ae25bd15a48d..a0140c9d980d 100644 --- a/014790/week/candle-week-42.csv +++ b/014790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2350,2315,2475,2310,194807,462346930,00,0.00,N,2,35, 20241111,2315,2315,2510,2300,336881,804173310,00,0.00,N,5,-15, 20241104,2330,2335,2400,2305,124099,289025165,00,0.00,N,5,-40, 20241028,2370,2405,2440,2300,178513,420042080,00,0.00,N,5,-65, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index 9e1e1361773b..1859f53f5775 100644 --- a/014820/week/candle-week-42.csv +++ b/014820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,46150,41500,46900,41000,141769,6342228650,00,0.00,N,2,4650, 20241111,41500,48500,48900,39750,288793,12746708800,00,0.00,N,5,-5550, 20241104,47050,50600,53400,46450,367221,18088784900,00,0.00,N,5,-3550, 20241028,50600,50400,52100,49000,274224,13874930350,00,0.00,N,2,300, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index b36ad90b82e6..82cf246ab0fb 100644 --- a/014830/week/candle-week-42.csv +++ b/014830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,66000,61100,69500,60500,317494,20667229500,00,0.00,N,2,4800, 20241111,61200,65200,65300,58600,214205,13083309300,00,0.00,N,5,-4400, 20241104,65600,69200,70500,65600,119598,8072987500,00,0.00,N,5,-4200, 20241028,69800,66600,70800,65500,190400,13051101900,00,0.00,N,2,4600, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index 26cde69c7d66..94718fafc07d 100644 --- a/014910/week/candle-week-42.csv +++ b/014910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1112,1108,1139,1101,165583,185550269,00,0.00,N,5,-7, 20241111,1119,1233,1245,1084,379113,436489168,00,0.00,N,5,-126, 20241104,1245,1245,1271,1214,185290,230616428,00,0.00,N,2,4, 20241028,1241,1235,1275,1209,222589,274208627,00,0.00,N,2,6, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index 8530e2927125..9d5ea105150b 100644 --- a/014940/week/candle-week-42.csv +++ b/014940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4985,4205,5050,4120,17866572,84831269890,00,0.00,N,2,780, 20241111,4205,4190,4850,3955,28570960,125500967730,00,0.00,N,2,325, 20241104,3880,3240,4185,3215,10845253,42130302760,00,0.00,N,2,660, 20241028,3220,3505,3535,3205,572163,1910801010,00,0.00,N,5,-290, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index a42d05ffb6d7..0f48b6bdb8fe 100644 --- a/014970/week/candle-week-42.csv +++ b/014970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3580,3545,3625,3520,11919,42460170,00,0.00,N,2,35, 20241111,3545,3940,3940,3475,45506,165584820,00,0.00,N,5,-395, 20241104,3940,3925,3950,3850,14981,58348935,00,0.00,N,2,5, 20241028,3935,3960,3995,3870,20372,79889895,00,0.00,N,5,-25, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index e774a26b9401..4bebf6fdc9df 100644 --- a/014990/week/candle-week-42.csv +++ b/014990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,691,760,767,680,2151674,1544188071,00,0.00,N,5,-79, 20241111,770,699,857,678,10383842,8132398127,00,0.00,N,2,55, 20241104,715,653,822,645,11544750,8717269866,00,0.00,N,2,29, 20241028,686,720,860,671,7320711,5813513018,00,0.00,N,5,-34, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 1e1250db6839..7c213d724e53 100644 --- a/015020/week/candle-week-42.csv +++ b/015020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,600,600,656,541,1650887,977555177,00,0.00,N,3,0, 20241111,600,731,765,586,1743440,1195700335,00,0.00,N,5,-131, 20241104,731,746,749,711,532090,387653466,00,0.00,N,5,-15, 20241028,746,678,767,660,1135269,827653882,00,0.00,N,2,84, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index c1c822959a4a..c9e8800ceb57 100644 --- a/015230/week/candle-week-42.csv +++ b/015230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5020,5200,5330,5000,357036,1811395970,00,0.00,N,5,-270, 20241111,5290,5340,5450,4995,467271,2442951715,00,0.00,N,5,-50, 20241104,5340,5020,5420,4915,414279,2160984765,00,0.00,N,2,320, 20241028,5020,5210,5270,4980,229029,1172063730,00,0.00,N,5,-160, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index 4c3107f5f5e8..e1fc87c5fccd 100644 --- a/015260/week/candle-week-42.csv +++ b/015260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,682,648,718,563,704651,449537769,00,0.00,N,2,34, 20241111,648,792,792,642,463943,322055162,00,0.00,N,5,-144, 20241104,792,699,840,682,666630,524446991,00,0.00,N,2,93, 20241028,699,692,824,670,1078356,801852546,00,0.00,N,2,7, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 8fb0496e8037..9726a2a3f50d 100644 --- a/015360/week/candle-week-42.csv +++ b/015360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49550,48200,52000,48000,39884,1990312650,00,0.00,N,2,1350, 20241111,48200,50900,52200,46400,45850,2270955650,00,0.00,N,5,-2800, 20241104,51000,50500,51800,49600,25351,1279005350,00,0.00,N,2,500, 20241028,50500,51000,53500,48500,53244,2734766600,00,0.00,N,5,-500, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index d7ff08168c04..229cfecf78b4 100644 --- a/015590/week/candle-week-42.csv +++ b/015590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,525,560,569,483,13309870,7067610645,00,0.00,N,5,-17, 20241111,542,498,548,483,11889163,6198556103,00,0.00,N,2,52, 20241104,490,402,514,396,24990015,11242310196,00,0.00,N,2,83, 20241028,407,400,420,397,2500818,1018555918,00,0.00,N,2,2, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index 113ee6626dd6..529248f21c6f 100644 --- a/015710/week/candle-week-42.csv +++ b/015710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4350,4200,5150,4200,12573653,60644727705,00,0.00,N,2,150, 20241111,4200,4355,5030,4090,9255185,43330003345,00,0.00,N,5,-155, 20241104,4355,4730,4745,4275,2263379,10170665250,00,0.00,N,5,-425, 20241028,4780,4660,5650,4600,18804365,96874737650,00,0.00,N,5,-10, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index b38a93cdd71f..2a7ba0d8c566 100644 --- a/015750/week/candle-week-42.csv +++ b/015750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5720,5500,5840,5480,1005890,5755464040,00,0.00,N,2,220, 20241111,5500,5950,6020,5260,2499943,14019871810,00,0.00,N,5,-510, 20241104,6010,6190,6390,5960,1251996,7719082470,00,0.00,N,5,-180, 20241028,6190,6130,6320,6080,989453,6133786270,00,0.00,N,2,60, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index 7b2022c8fc5f..6d34868f6a38 100644 --- a/015760/week/candle-week-42.csv +++ b/015760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23750,22800,24100,22800,9276601,219525117800,00,0.00,N,2,1150, 20241111,22600,22050,23450,21150,13240833,298519849900,00,0.00,N,2,400, 20241104,22200,23050,23200,21850,7206512,163716542650,00,0.00,N,5,-850, 20241028,23050,22950,23300,22300,9804062,224909059466,00,0.00,N,2,250, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index 511d5c191e98..a59a74edf151 100644 --- a/015860/week/candle-week-42.csv +++ b/015860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3785,3935,3935,3725,310288,1180080255,00,0.00,N,5,-140, 20241111,3925,4085,4150,3845,286302,1140341545,00,0.00,N,5,-190, 20241104,4115,3990,4130,3960,236154,960198595,00,0.00,N,2,125, 20241028,3990,4045,4075,3890,169786,675726615,00,0.00,N,5,-40, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index 3965bdcaf819..a0b1397bb463 100644 --- a/015890/week/candle-week-42.csv +++ b/015890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5180,5070,5230,5070,70763,366507570,00,0.00,N,2,60, 20241111,5120,5310,5310,4990,127688,651056385,00,0.00,N,5,-180, 20241104,5300,5180,5340,5110,134086,704411970,00,0.00,N,2,120, 20241028,5180,5090,5210,5050,76260,392698790,00,0.00,N,2,120, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index 6938dbcb10e9..4462b270b240 100644 --- a/016090/week/candle-week-42.csv +++ b/016090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2180,2135,2240,2090,1332370,2892203720,00,0.00,N,2,45, 20241111,2135,2090,2160,2010,830295,1729078140,00,0.00,N,2,55, 20241104,2080,2035,2115,1986,440135,892551022,00,0.00,N,2,40, 20241028,2040,2065,2075,1998,346306,701689892,00,0.00,N,5,-25, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index 5d5a554aa2ee..7896251d158c 100644 --- a/016100/week/candle-week-42.csv +++ b/016100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2810,2695,3345,2610,1230662,3711574785,00,0.00,N,2,90, 20241111,2720,2805,2895,2600,89538,243620070,00,0.00,N,5,-140, 20241104,2860,2635,2900,2580,118992,325227945,00,0.00,N,2,275, 20241028,2585,2610,2780,2535,103319,271675710,00,0.00,N,5,-35, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index 404d9b84b7ba..df59a17f1fdb 100644 --- a/016250/week/candle-week-42.csv +++ b/016250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14080,13900,14260,13500,17414,242445460,00,0.00,N,2,180, 20241111,13900,14970,15010,13830,23693,341657040,00,0.00,N,5,-1070, 20241104,14970,15280,15290,14600,9457,141660100,00,0.00,N,5,-210, 20241028,15180,15630,15690,14880,12703,191966970,00,0.00,N,5,-340, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index 11e95ff554bc..7466304aa9fb 100644 --- a/016360/week/candle-week-42.csv +++ b/016360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,46200,44850,46750,44700,874625,40164965000,00,0.00,N,2,1750, 20241111,44450,46000,46950,44200,1076450,48674747300,00,0.00,N,5,-2000, 20241104,46450,45900,47500,45100,928495,43025405900,00,0.00,N,2,500, 20241028,45950,47450,47450,45400,1146141,53000023050,00,0.00,N,5,-1200, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index e1b292ae3ef9..f6c3d8ad5c48 100644 --- a/016380/week/candle-week-42.csv +++ b/016380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6250,6020,6490,5980,764565,4834023400,00,0.00,N,2,180, 20241111,6070,6770,6830,5810,1291287,8078249320,00,0.00,N,5,-760, 20241104,6830,6800,6950,6680,912691,6251065880,00,0.00,N,2,70, 20241028,6760,6500,6840,6500,920524,6193424460,00,0.00,N,2,240, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index d3d9b723eb0f..0f1118a0e450 100644 --- a/016450/week/candle-week-42.csv +++ b/016450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4375,4315,4525,4315,447862,1973286370,00,0.00,N,2,85, 20241111,4290,4690,4730,4240,881752,3914160755,00,0.00,N,5,-445, 20241104,4735,4895,4960,4690,983620,4726724815,00,0.00,N,5,-95, 20241028,4830,5090,5320,4820,4023644,20336775905,00,0.00,N,5,-260, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index a549f70f0e62..05372e5cbf6f 100644 --- a/016580/week/candle-week-42.csv +++ b/016580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12200,12340,12390,12110,65657,802675710,00,0.00,N,5,-120, 20241111,12320,13210,13210,12030,133765,1684102720,00,0.00,N,5,-900, 20241104,13220,13180,13450,13090,37980,502648530,00,0.00,N,2,30, 20241028,13190,13180,13530,13010,77966,1030487330,00,0.00,N,2,50, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index a4e9d55d7315..0294c98839f7 100644 --- a/016590/week/candle-week-42.csv +++ b/016590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5590,5860,6020,5510,164257,963819010,00,0.00,N,5,-270, 20241111,5860,5940,6040,5710,282296,1665373450,00,0.00,N,5,-70, 20241104,5930,5900,5980,5620,231470,1367800350,00,0.00,N,2,30, 20241028,5900,5860,5930,5710,164909,963908600,00,0.00,N,2,50, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index 53c60022b303..65fd35934385 100644 --- a/016600/week/candle-week-42.csv +++ b/016600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,272,254,284,254,2469010,651612498,00,0.00,N,2,15, 20241111,257,274,281,249,3562192,934347335,00,0.00,N,5,-17, 20241104,274,273,280,270,952535,261692253,00,0.00,N,2,2, 20241028,272,278,278,267,1463222,398085353,00,0.00,N,5,-6, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index a190393b5b4a..092b7447f860 100644 --- a/016610/week/candle-week-42.csv +++ b/016610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5100,4960,5180,4955,241565,1222320320,00,0.00,N,2,100, 20241111,5000,5090,5200,4875,1350411,6742238970,00,0.00,N,5,-120, 20241104,5120,5440,5550,5080,510916,2702022270,00,0.00,N,5,-300, 20241028,5420,5320,5500,5250,346398,1855018340,00,0.00,N,2,70, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index 3137e1800b6f..10b5e20d7ff8 100644 --- a/016670/week/candle-week-42.csv +++ b/016670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3665,3555,3800,3470,50282,185499970,00,0.00,N,2,185, 20241111,3480,3825,3865,3245,96580,339355875,00,0.00,N,5,-315, 20241104,3795,3845,3900,3640,140474,528334330,00,0.00,N,5,-50, 20241028,3845,3630,5220,3630,1263609,5639698890,00,0.00,N,2,305, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index 5936908b4803..83c5dc9b45f1 100644 --- a/016710/week/candle-week-42.csv +++ b/016710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7200,7090,7260,7060,42848,307910010,00,0.00,N,2,120, 20241111,7080,7660,7720,6980,90482,661683020,00,0.00,N,5,-570, 20241104,7650,7760,7820,7570,59635,460448060,00,0.00,N,5,-120, 20241028,7770,7790,7850,7710,27412,213286750,00,0.00,N,5,-20, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index 31a473efef5f..f320a8fbe56b 100644 --- a/016740/week/candle-week-42.csv +++ b/016740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3410,3220,3410,3185,404144,1346104425,00,0.00,N,2,195, 20241111,3215,3400,3410,3055,541144,1737229010,00,0.00,N,5,-185, 20241104,3400,3570,3600,3365,283395,997447960,00,0.00,N,5,-170, 20241028,3570,3330,3600,3330,353017,1243287825,00,0.00,N,2,160, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index cf722c358690..4816210ef483 100644 --- a/016790/week/candle-week-42.csv +++ b/016790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,994,994,994,994,0,0,00,0.00,N,3,0, 20241111,994,994,994,994,0,0,00,0.00,N,3,0, 20241104,994,994,994,994,0,0,00,0.00,N,3,0, 20241028,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index e782a4d277f1..f5d2c4d438a0 100644 --- a/016800/week/candle-week-42.csv +++ b/016800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42200,41750,42250,41100,2848,119332300,00,0.00,N,2,100, 20241111,42100,42000,42200,40750,3226,133906600,00,0.00,N,2,50, 20241104,42050,42000,42400,41250,2162,90766850,00,0.00,N,5,-200, 20241028,42250,43250,43900,41000,9740,410724400,00,0.00,N,5,-2300, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index a1d1f8eb0dbf..ec08a55fcadc 100644 --- a/016880/week/candle-week-42.csv +++ b/016880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,877,837,900,837,637946,558844483,00,0.00,N,2,42, 20241111,835,910,910,808,1165989,999607213,00,0.00,N,5,-70, 20241104,905,902,930,894,744770,680457069,00,0.00,N,2,3, 20241028,902,888,967,888,1130454,1037298810,00,0.00,N,2,14, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index 017424ab8616..bc642c37e7b4 100644 --- a/016920/week/candle-week-42.csv +++ b/016920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1091,1100,1138,1086,193564,213169461,00,0.00,N,5,-9, 20241111,1100,1194,1195,1100,244487,279309747,00,0.00,N,5,-94, 20241104,1194,1164,1210,1161,118427,139573070,00,0.00,N,2,29, 20241028,1165,1154,1178,1154,111005,129239262,00,0.00,N,2,12, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index c77af89099c9..e58b363d61e3 100644 --- a/017000/week/candle-week-42.csv +++ b/017000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2955,3190,3225,2935,744154,2267939985,00,0.00,N,5,-240, 20241111,3195,2780,3445,2665,3850621,11881070050,00,0.00,N,2,415, 20241104,2780,3350,4000,2710,3662406,12666829475,00,0.00,N,5,-530, 20241028,3310,3025,3415,3020,851015,2734535495,00,0.00,N,2,285, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index 3a8376a80446..6511e513dd8e 100644 --- a/017040/week/candle-week-42.csv +++ b/017040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1519,1457,1555,1430,919929,1386209871,00,0.00,N,2,62, 20241111,1457,1579,1591,1384,1457890,2159814058,00,0.00,N,5,-108, 20241104,1565,1370,1590,1365,1804627,2668446926,00,0.00,N,2,191, 20241028,1374,1362,1415,1250,4134713,5500741259,00,0.00,N,5,-17, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 5ace6e09d315..689ab80fae40 100644 --- a/017180/week/candle-week-42.csv +++ b/017180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1886,1838,1954,1838,625515,1197360038,00,0.00,N,2,2, 20241111,1884,2100,2155,1820,1395245,2745228206,00,0.00,N,5,-216, 20241104,2100,2135,2295,2065,1168686,2546088815,00,0.00,N,5,-35, 20241028,2135,2280,2380,2115,2011543,4553219030,00,0.00,N,5,-145, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index 40f5c608c314..727cc481e046 100644 --- a/017250/week/candle-week-42.csv +++ b/017250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1005,1016,1030,997,102404,103473644,00,0.00,N,5,-10, 20241111,1015,1021,1035,1002,150566,153735789,00,0.00,N,5,-13, 20241104,1028,1023,1055,1013,60900,62732244,00,0.00,N,5,-5, 20241028,1033,1021,1042,1012,84244,86178664,00,0.00,N,2,1, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index d7e377bf88be..891e6a25d421 100644 --- a/017370/week/candle-week-42.csv +++ b/017370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6600,7200,7740,6560,495766,3475889830,00,0.00,N,5,-630, 20241111,7230,7720,8100,6670,799814,5965718450,00,0.00,N,5,-550, 20241104,7780,7890,8470,7280,545313,4359365740,00,0.00,N,5,-110, 20241028,7890,8200,8430,7780,273337,2207249640,00,0.00,N,5,-200, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index 50906104aea0..232fade6a58b 100644 --- a/017390/week/candle-week-42.csv +++ b/017390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,51700,50300,52300,50200,20409,1046218300,00,0.00,N,2,1400, 20241111,50300,52300,52400,49850,37875,1924609650,00,0.00,N,5,-2000, 20241104,52300,52000,52900,52000,10506,552054500,00,0.00,N,5,-200, 20241028,52500,51900,52700,51800,11400,596309900,00,0.00,N,2,700, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index bc7b4c12cfc5..f10d04695665 100644 --- a/017480/week/candle-week-42.csv +++ b/017480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4660,4520,4700,4470,37055,170206340,00,0.00,N,2,140, 20241111,4520,4565,4720,4350,107628,478806255,00,0.00,N,5,-55, 20241104,4575,4480,4595,4440,49086,221585930,00,0.00,N,2,95, 20241028,4480,4670,5420,4440,584869,2847706365,00,0.00,N,5,-235, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index 710d1ae8e321..b8be67d3f5d1 100644 --- a/017510/week/candle-week-42.csv +++ b/017510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4795,4780,4960,4550,1019742,4878554255,00,0.00,N,3,0, 20241111,4795,5420,5480,4480,2893357,14565796600,00,0.00,N,5,-685, 20241104,5480,5080,5660,4940,1801306,9714264365,00,0.00,N,2,480, 20241028,5000,5100,5280,4910,1026972,5247028185,00,0.00,N,5,-90, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index 2befe2ac8e4f..576055d0f353 100644 --- a/017550/week/candle-week-42.csv +++ b/017550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1877,1900,1909,1841,1252808,2351058744,00,0.00,N,2,5, 20241111,1872,1864,1893,1772,2146285,3969262967,00,0.00,N,2,25, 20241104,1847,1728,1880,1711,1605585,2917221521,00,0.00,N,2,119, 20241028,1728,1713,1869,1700,2427771,4327567900,00,0.00,N,2,24, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index 4420716a3168..c5cd71846a99 100644 --- a/017650/week/candle-week-42.csv +++ b/017650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6810,6950,6950,6680,40686,276392320,00,0.00,N,5,-120, 20241111,6930,7000,7000,6710,21180,144710490,00,0.00,N,5,-70, 20241104,7000,6950,7030,6900,7482,52178710,00,0.00,N,2,10, 20241028,6990,7000,7030,6820,20073,139051640,00,0.00,N,5,-10, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index e22ce837671b..7fcc0715b34a 100644 --- a/017670/week/candle-week-42.csv +++ b/017670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,57200,55600,57700,55000,2610905,147092101100,00,0.00,N,2,1300, 20241111,55900,56100,57400,55900,1959516,110882419200,00,0.00,N,5,-500, 20241104,56400,56700,58000,56100,2131112,121427769728,00,0.00,N,5,-600, 20241028,57000,57500,57700,56000,2168334,123180134900,00,0.00,N,5,-500, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index 24ac563ffe62..07c43f5f959b 100644 --- a/017800/week/candle-week-42.csv +++ b/017800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,51000,51500,52300,50100,501972,25680152000,00,0.00,N,5,-700, 20241111,51700,50500,52900,46350,1215054,60623991400,00,0.00,N,2,900, 20241104,50800,45700,51800,44600,975531,47367447200,00,0.00,N,2,4900, 20241028,45900,44600,47400,44350,421609,19580445000,00,0.00,N,2,1300, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index b815c047c93b..0025818de5f4 100644 --- a/017810/week/candle-week-42.csv +++ b/017810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11220,11600,11840,11140,866671,9917481540,00,0.00,N,5,-190, 20241111,11410,10390,11420,9500,984157,10425249500,00,0.00,N,2,1120, 20241104,10290,10230,10530,10090,282618,2921345540,00,0.00,N,2,60, 20241028,10230,10200,10470,10150,197698,2036943990,00,0.00,N,2,10, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index 46767e933b46..6c9f421a1947 100644 --- a/017860/week/candle-week-42.csv +++ b/017860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,128800,137100,147400,126300,3761402,517034856400,00,0.00,N,5,-11000, 20241111,139800,126900,175000,122000,7672906,1157289804900,00,0.00,N,2,11500, 20241104,128300,98800,128300,97800,11322365,1303517829300,00,0.00,N,2,31800, 20241028,96500,68000,100700,66500,11574906,1017446958000,00,0.00,N,2,30500, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index 1dcad12f6225..dfcde8cdf8ba 100644 --- a/017890/week/candle-week-42.csv +++ b/017890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8640,8630,8890,8550,111989,970837810,00,0.00,N,5,-50, 20241111,8690,9080,9180,8330,220216,1921060940,00,0.00,N,5,-500, 20241104,9190,9060,9250,8970,111553,1016173410,00,0.00,N,2,150, 20241028,9040,8970,9080,8900,61300,550847340,00,0.00,N,2,90, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index ea1e8e0eebce..5159398f4cf8 100644 --- a/017900/week/candle-week-42.csv +++ b/017900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1729,1700,1753,1694,225258,388581744,00,0.00,N,2,29, 20241111,1700,1870,1873,1661,600554,1042464905,00,0.00,N,5,-170, 20241104,1870,1832,1880,1810,199737,371248356,00,0.00,N,2,41, 20241028,1829,1773,1848,1770,224700,409125890,00,0.00,N,2,56, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index cfa462d1f43a..270b7334141f 100644 --- a/017940/week/candle-week-42.csv +++ b/017940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,72300,70700,73000,70200,40392,2900962000,00,0.00,N,2,2100, 20241111,70200,72900,74200,66600,59204,4207944600,00,0.00,N,5,-2400, 20241104,72600,75000,75000,71600,65681,4785041900,00,0.00,N,5,-2100, 20241028,74700,75500,75600,73700,28311,2109528000,00,0.00,N,5,-600, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index 44bc38e35e35..f9f935b057d6 100644 --- a/017960/week/candle-week-42.csv +++ b/017960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11390,10120,11530,10060,3108454,34262373970,00,0.00,N,2,1220, 20241111,10170,11050,11390,9910,2896300,30985918520,00,0.00,N,5,-870, 20241104,11040,10750,11500,10560,2037092,22652013090,00,0.00,N,2,450, 20241028,10590,10700,10950,10510,587325,6285742810,00,0.00,N,5,-180, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index 05d2a6540571..e6b59265f7ab 100644 --- a/018000/week/candle-week-42.csv +++ b/018000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,559,583,593,558,1165670,668247530,00,0.00,N,5,-23, 20241111,582,662,664,555,2660259,1598840582,00,0.00,N,5,-80, 20241104,662,700,765,659,3958365,2807940726,00,0.00,N,5,-27, 20241028,689,677,715,671,896606,619346816,00,0.00,N,2,9, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index cd4bf9838801..435207a1a91b 100644 --- a/018120/week/candle-week-42.csv +++ b/018120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17010,17600,17730,16910,14695,252454030,00,0.00,N,5,-620, 20241111,17630,18340,18460,17200,20787,370803550,00,0.00,N,5,-700, 20241104,18330,17960,18590,17820,17252,313289300,00,0.00,N,2,410, 20241028,17920,17650,17930,17580,6758,120075980,00,0.00,N,2,180, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index 298404b2427b..ee0c645ebf1f 100644 --- a/018250/week/candle-week-42.csv +++ b/018250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14170,14100,14440,13870,114994,1627240910,00,0.00,N,2,70, 20241111,14100,15350,15540,13600,314118,4546729480,00,0.00,N,5,-1230, 20241104,15330,15360,16290,15250,210773,3289855940,00,0.00,N,2,20, 20241028,15310,15680,16050,15260,274139,4258594090,00,0.00,N,5,-360, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index a47eeab8ac12..85a0c72a5232 100644 --- a/018260/week/candle-week-42.csv +++ b/018260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,147100,142300,154000,140000,1063732,158785907600,00,0.00,N,2,7500, 20241111,139600,134200,143500,133300,806255,111585580800,00,0.00,N,2,3900, 20241104,135700,142700,143400,133300,815835,111948100200,00,0.00,N,5,-6900, 20241028,142600,143300,154900,141800,934406,138365475700,00,0.00,N,2,700, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index 924b9d5322bf..6a1060759ab4 100644 --- a/018290/week/candle-week-42.csv +++ b/018290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28900,30450,31350,28700,2458497,73629348950,00,0.00,N,5,-2050, 20241111,30950,34100,34650,28450,4746083,147695369150,00,0.00,N,5,-3900, 20241104,34850,30850,35100,30350,4170398,137227481700,00,0.00,N,2,2350, 20241028,32500,30650,34850,30200,3829737,124771592550,00,0.00,N,2,2150, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index b7db87aa281c..752461ef28a0 100644 --- a/018310/week/candle-week-42.csv +++ b/018310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20200,20450,21350,19820,55169,1123832410,00,0.00,N,5,-450, 20241111,20650,21800,22150,19600,83943,1722695390,00,0.00,N,5,-1100, 20241104,21750,21200,22400,21000,43331,944781500,00,0.00,N,2,850, 20241028,20900,22400,22400,20850,76618,1651031750,00,0.00,N,5,-1200, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index a8fcdebfa636..a43de7d459ae 100644 --- a/018470/week/candle-week-42.csv +++ b/018470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1506,1458,1676,1458,4020707,6298103459,00,0.00,N,2,78, 20241111,1428,1631,1649,1366,2748106,4113416166,00,0.00,N,5,-221, 20241104,1649,1612,1694,1612,1291386,2142263068,00,0.00,N,2,21, 20241028,1628,1619,1684,1619,1295557,2139789013,00,0.00,N,2,5, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index 187f8557deed..37d8fa744d52 100644 --- a/018500/week/candle-week-42.csv +++ b/018500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1120,1172,1229,1103,1382794,1608374712,00,0.00,N,2,4, 20241111,1116,1264,1274,1050,1848281,2178107978,00,0.00,N,5,-148, 20241104,1264,1274,1275,1240,487500,614259224,00,0.00,N,5,-10, 20241028,1274,1230,1304,1203,433956,544650009,00,0.00,N,2,45, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index fda5c7d913b1..70f29c597507 100644 --- a/018620/week/candle-week-42.csv +++ b/018620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,944,939,960,908,414233,388856211,00,0.00,N,2,14, 20241111,930,1008,1008,898,736763,690102940,00,0.00,N,5,-78, 20241104,1008,1006,1030,997,258399,261091366,00,0.00,N,2,2, 20241028,1006,1007,1054,998,436860,445275876,00,0.00,N,5,-1, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index ee175684bb04..d1015914ccd9 100644 --- a/018670/week/candle-week-42.csv +++ b/018670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,201500,202500,207000,191700,39221,7803376200,00,0.00,N,5,-3000, 20241111,204500,207000,214000,200000,60772,12631463000,00,0.00,N,5,-2000, 20241104,206500,199200,208000,189300,57784,11544068700,00,0.00,N,2,7300, 20241028,199200,191800,206500,187200,44861,8832879400,00,0.00,N,2,9700, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index 2d3c3a643fa2..bb591488fba6 100644 --- a/018680/week/candle-week-42.csv +++ b/018680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3470,3650,3650,3375,72230,251655165,00,0.00,N,2,50, 20241111,3420,3900,3955,3280,289239,1021393435,00,0.00,N,5,-450, 20241104,3870,3880,4060,3835,148025,580323475,00,0.00,N,5,-15, 20241028,3885,4000,4080,3815,210256,830246465,00,0.00,N,5,-115, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index 6199c1d2735a..9ea2b6fb6cdb 100644 --- a/018700/week/candle-week-42.csv +++ b/018700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1047,1055,1090,1040,114472,121179300,00,0.00,N,5,-17, 20241111,1064,1130,1142,1040,338493,369708532,00,0.00,N,5,-86, 20241104,1150,1109,1169,1106,146542,168093809,00,0.00,N,2,41, 20241028,1109,1124,1150,1100,104386,117162000,00,0.00,N,5,-15, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index 8fe6919fd95a..efca61eab28d 100644 --- a/018880/week/candle-week-42.csv +++ b/018880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4135,3790,4230,3790,5839659,23934199285,00,0.00,N,2,295, 20241111,3840,4040,4175,3715,8735241,35063196175,00,0.00,N,5,-200, 20241104,4040,4030,4275,3950,9778778,40224081260,00,0.00,N,2,35, 20241028,4005,3785,4080,3785,7703144,30291339490,00,0.00,N,2,220, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index e5e0c5cca44b..070f6c2e9170 100644 --- a/019010/week/candle-week-42.csv +++ b/019010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2345,2235,2430,2115,2401998,5508082985,00,0.00,N,2,110, 20241111,2235,2370,2450,2230,975444,2286724960,00,0.00,N,5,-75, 20241104,2310,2155,2350,2155,327267,735564105,00,0.00,N,2,130, 20241028,2180,2190,2200,2120,116300,251596335,00,0.00,N,2,30, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index 4aa73b74b42a..6933ab89cfac 100644 --- a/019170/week/candle-week-42.csv +++ b/019170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11000,10550,11390,10550,539997,5963521920,00,0.00,N,2,300, 20241111,10700,11900,11960,10380,785333,8626573510,00,0.00,N,5,-1090, 20241104,11790,11960,12750,11400,1041507,12469476460,00,0.00,N,5,-10, 20241028,11800,11490,12270,11300,660945,7883154380,00,0.00,N,2,310, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index 6c5d080cad6e..831c904de47f 100644 --- a/019180/week/candle-week-42.csv +++ b/019180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3250,3055,3270,3050,379934,1211879540,00,0.00,N,2,195, 20241111,3055,3160,3160,2940,361958,1088234575,00,0.00,N,5,-105, 20241104,3160,3180,3250,3080,331439,1048472130,00,0.00,N,5,-25, 20241028,3185,3120,3200,3105,293765,926195025,00,0.00,N,2,35, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index 9b7c56b85ac6..a5c77c7eed1f 100644 --- a/019210/week/candle-week-42.csv +++ b/019210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5070,5130,5150,5000,220769,1116478730,00,0.00,N,3,0, 20241111,5070,5120,5140,4945,251646,1265258775,00,0.00,N,5,-50, 20241104,5120,5060,5180,5060,122834,627982640,00,0.00,N,2,60, 20241028,5060,5020,5120,5010,136094,689600770,00,0.00,N,2,40, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index ebf77817107c..bcd1feca4cb7 100644 --- a/019440/week/candle-week-42.csv +++ b/019440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13750,13580,13890,13560,18469,253653650,00,0.00,N,2,170, 20241111,13580,13840,13950,13490,30583,416773410,00,0.00,N,5,-250, 20241104,13830,13790,14000,13600,34421,475343730,00,0.00,N,2,160, 20241028,13670,13710,13840,13650,24495,336338660,00,0.00,N,5,-30, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index 1e4c28adfdf3..a6182caa7720 100644 --- a/019490/week/candle-week-42.csv +++ b/019490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3535,3080,3740,2985,5458052,18757736285,00,0.00,N,2,455, 20241111,3080,2950,3645,2800,5171387,16918289900,00,0.00,N,2,80, 20241104,3000,3635,3865,2895,7801153,26821202775,00,0.00,N,5,-630, 20241028,3630,2925,3965,2630,6887007,23107560110,00,0.00,N,2,620, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index acd4997c80ad..2e8c5475fbf8 100644 --- a/019540/week/candle-week-42.csv +++ b/019540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3990,3800,4085,3800,103672,412463050,00,0.00,N,2,190, 20241111,3800,3975,4005,3635,211318,796656475,00,0.00,N,5,-175, 20241104,3975,4065,4240,3890,145977,593305020,00,0.00,N,5,-90, 20241028,4065,4280,4285,4015,121073,496375720,00,0.00,N,5,-145, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index 8d96e8ef556f..20e93fa1bb5a 100644 --- a/019550/week/candle-week-42.csv +++ b/019550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,704,715,742,673,4822873,3440507096,00,0.00,N,5,-7, 20241111,711,687,759,674,12593008,9032704253,00,0.00,N,2,28, 20241104,683,659,769,656,10567199,7421807014,00,0.00,N,2,24, 20241028,659,653,705,646,2147041,1445656036,00,0.00,N,2,12, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index c7d5b1b3eb53..858120aebd67 100644 --- a/019570/week/candle-week-42.csv +++ b/019570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,320,321,345,286,5854658,1861514637,00,0.00,N,5,-1, 20241111,321,375,377,318,1785240,602648041,00,0.00,N,5,-54, 20241104,375,393,395,371,1117856,424858804,00,0.00,N,5,-18, 20241028,393,376,413,370,2610214,1024596434,00,0.00,N,2,17, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index d07aa6fb6c14..bbf0468cb9b0 100644 --- a/019590/week/candle-week-42.csv +++ b/019590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,921,921,921,921,0,0,00,0.00,N,3,0, 20241111,921,921,921,921,0,0,00,0.00,N,3,0, 20241104,921,921,921,921,0,0,00,0.00,N,3,0, 20241028,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index 2dfde0ec0e2d..2845ca1b3e61 100644 --- a/019660/week/candle-week-42.csv +++ b/019660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,579,331,651,331,8408981,4505969201,00,0.00,N,2,248, 20241111,331,476,477,300,1127391,424552713,00,0.00,N,5,-142, 20241104,473,443,490,443,525870,246905023,00,0.00,N,2,31, 20241028,442,540,540,442,788256,392211194,00,0.00,N,5,-98, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index d8900c8cc629..c6429a2ab0a3 100644 --- a/019680/week/candle-week-42.csv +++ b/019680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2500,2260,2510,2235,267761,640638890,00,0.00,N,2,235, 20241111,2265,2415,2415,2175,459146,1041643720,00,0.00,N,5,-150, 20241104,2415,2215,2600,2215,755586,1799248825,00,0.00,N,2,175, 20241028,2240,2265,2320,2195,217896,491827065,00,0.00,N,5,-25, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index 2591d8db18ab..efa660927eb1 100644 --- a/019770/week/candle-week-42.csv +++ b/019770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3845,3915,3970,3825,146015,567169625,00,0.00,N,5,-150, 20241111,3995,3885,3995,3600,226951,858474205,00,0.00,N,2,110, 20241104,3885,3800,3990,3765,161645,628099455,00,0.00,N,2,85, 20241028,3800,3660,3890,3615,128476,480692605,00,0.00,N,2,140, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index 4fbb5d74243f..3b4cdc17c09f 100644 --- a/019990/week/candle-week-42.csv +++ b/019990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6110,6140,6390,5960,369071,2286102660,00,0.00,N,5,-90, 20241111,6200,6360,6570,5860,605355,3751659790,00,0.00,N,5,-160, 20241104,6360,5960,6490,5960,376418,2370267360,00,0.00,N,2,400, 20241028,5960,5950,6620,5950,704604,4429342660,00,0.00,N,5,-40, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index 0a016ec3028a..33de80ffce77 100644 --- a/020000/week/candle-week-42.csv +++ b/020000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14710,14590,14910,14590,92346,1359957530,00,0.00,N,2,130, 20241111,14580,15540,15550,14270,173493,2556896270,00,0.00,N,5,-920, 20241104,15500,15560,15940,15450,95659,1489007020,00,0.00,N,5,-60, 20241028,15560,15700,15770,15500,82569,1288953390,00,0.00,N,5,-140, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index 3a63b3d9e45b..f37937aeb09c 100644 --- a/020120/week/candle-week-42.csv +++ b/020120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3685,3770,3950,3660,641942,2440524230,00,0.00,N,5,-90, 20241111,3775,4150,4460,3560,2765951,11190109795,00,0.00,N,5,-375, 20241104,4150,4115,4640,3820,8579754,37509386610,00,0.00,N,2,40, 20241028,4110,3350,4490,3350,8827070,36082545365,00,0.00,N,2,720, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index 88cb798b1712..82d570cbfd1f 100644 --- a/020150/week/candle-week-42.csv +++ b/020150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26600,27200,28550,26100,754779,20471741850,00,0.00,N,5,-900, 20241111,27500,33500,33750,25850,1242742,36729077000,00,0.00,N,5,-5700, 20241104,33200,36200,36950,32450,808441,28042780600,00,0.00,N,5,-3100, 20241028,36300,36750,39100,35600,502817,18848095800,00,0.00,N,5,-850, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index 7a4367bf4295..b859cc80a378 100644 --- a/020180/week/candle-week-42.csv +++ b/020180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,830,804,838,785,431111,345518475,00,0.00,N,2,26, 20241111,804,871,877,789,649956,536983525,00,0.00,N,5,-80, 20241104,884,870,923,866,233281,207162962,00,0.00,N,2,14, 20241028,870,872,886,853,248365,215226017,00,0.00,N,2,2, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index 166a26b86acc..6be035e81f5d 100644 --- a/020400/week/candle-week-42.csv +++ b/020400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7390,5850,8750,5560,2191988,16918788290,00,0.00,N,2,1540, 20241111,5850,6210,6610,5500,93570,574999030,00,0.00,N,5,-360, 20241104,6210,6160,6450,6150,17156,107062180,00,0.00,N,2,50, 20241028,6160,6280,6430,6140,20456,128114470,00,0.00,N,5,-120, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index 99050389cf21..f0d26393d884 100644 --- a/020560/week/candle-week-42.csv +++ b/020560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10410,9890,10490,9760,1073837,10950432230,00,0.00,N,2,510, 20241111,9900,9940,9960,9210,607634,5808947150,00,0.00,N,2,30, 20241104,9870,10200,10210,9800,408116,4074547450,00,0.00,N,3,0, 20241028,9870,9630,10300,9200,529821,5279678360,00,0.00,N,2,250, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index 729e5edffeea..0f669fc99a4d 100644 --- a/020710/week/candle-week-42.csv +++ b/020710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3275,3285,3365,3220,105369,348352005,00,0.00,N,5,-5, 20241111,3280,3570,3570,3175,206676,684616935,00,0.00,N,5,-290, 20241104,3570,3510,3630,3510,125839,448648460,00,0.00,N,2,65, 20241028,3505,3470,3515,3440,95001,329842965,00,0.00,N,2,35, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index 33c3b0177479..ced4a2a9045a 100644 --- a/020760/week/candle-week-42.csv +++ b/020760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,843,848,870,816,156149,130642624,00,0.00,N,5,-5, 20241111,848,904,904,824,277522,236700415,00,0.00,N,5,-40, 20241104,888,906,931,880,174716,155745990,00,0.00,N,5,-18, 20241028,906,903,931,890,125852,113716275,00,0.00,N,5,-7, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index 70ced6bcebe6..e15e043a8151 100644 --- a/021040/week/candle-week-42.csv +++ b/021040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1280,1410,1410,1270,157428,205799344,00,0.00,N,5,-130, 20241111,1410,1524,1524,1400,36118,52740286,00,0.00,N,5,-114, 20241104,1524,1520,1525,1499,55823,84450163,00,0.00,N,2,2, 20241028,1522,1548,1548,1510,45661,69570408,00,0.00,N,5,-27, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index 5bf01f22b0c9..8517f8541d87 100644 --- a/021050/week/candle-week-42.csv +++ b/021050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1210,1145,1258,1130,2082439,2511868367,00,0.00,N,2,76, 20241111,1134,1242,1252,1050,1065606,1219548341,00,0.00,N,5,-108, 20241104,1242,1245,1289,1236,938073,1175503961,00,0.00,N,5,-3, 20241028,1245,1245,1275,1222,687832,856782705,00,0.00,N,3,0, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index 7c59dc453ecf..ac8f33090768 100644 --- a/021080/week/candle-week-42.csv +++ b/021080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2380,2370,2510,2320,868367,2114619540,00,0.00,N,2,10, 20241111,2370,2580,2990,2295,14502177,40426973480,00,0.00,N,5,-160, 20241104,2530,2500,2635,2500,755678,1929358690,00,0.00,N,2,5, 20241028,2525,2475,2675,2450,1042025,2678691895,00,0.00,N,2,50, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index a40ddfab74f1..5a7c4cadb989 100644 --- a/021240/week/candle-week-42.csv +++ b/021240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,62600,62800,65500,61800,562308,35668606015,00,0.00,N,2,300, 20241111,62300,61700,64000,60200,830813,51608637540,00,0.00,N,2,200, 20241104,62100,62800,64800,61100,511216,32041272975,00,0.00,N,5,-600, 20241028,62700,65500,66300,60300,638193,40437667850,00,0.00,N,5,-2800, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index 81193b5d10c0..cd5fdf20875e 100644 --- a/021320/week/candle-week-42.csv +++ b/021320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4000,4060,4210,3900,53025,213486225,00,0.00,N,5,-70, 20241111,4070,4230,4270,3980,69680,286714670,00,0.00,N,5,-155, 20241104,4225,4235,4300,4175,34927,147304270,00,0.00,N,5,-40, 20241028,4265,4225,4325,4105,38285,161694215,00,0.00,N,2,5, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index 494ffd705046..edb5610ee965 100644 --- a/021650/week/candle-week-42.csv +++ b/021650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2260,2215,2285,2205,123231,274936525,00,0.00,N,2,35, 20241111,2225,2625,2630,2150,162557,383462805,00,0.00,N,5,-400, 20241104,2625,2510,2640,2435,150081,384692300,00,0.00,N,2,115, 20241028,2510,2450,2515,2425,117092,288996515,00,0.00,N,2,60, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index 9a8a642edbcf..4f056d3d0421 100644 --- a/021820/week/candle-week-42.csv +++ b/021820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7260,6700,7310,6700,25557,179763340,00,0.00,N,2,570, 20241111,6690,6850,7290,6460,46756,311641450,00,0.00,N,5,-160, 20241104,6850,6750,7130,6730,31371,216212830,00,0.00,N,2,60, 20241028,6790,7070,7110,6650,25189,173599140,00,0.00,N,5,-280, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index a8e206ba4b67..975df66cdfa0 100644 --- a/021880/week/candle-week-42.csv +++ b/021880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,285,287,294,283,1108108,318359333,00,0.00,N,5,-1, 20241111,286,309,312,285,1598142,471899838,00,0.00,N,5,-23, 20241104,309,309,320,303,949203,293490751,00,0.00,N,2,2, 20241028,307,312,315,301,1019660,312133139,00,0.00,N,5,-1, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index 4a126d9c02d0..f6fdb03936a1 100644 --- a/022100/week/candle-week-42.csv +++ b/022100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21550,21300,22450,21200,1988227,43343641700,00,0.00,N,2,200, 20241111,21350,26100,26100,20450,3484114,80758331050,00,0.00,N,5,-4750, 20241104,26100,27850,29950,25900,2955034,82286920050,00,0.00,N,5,-1450, 20241028,27550,26450,29900,26350,2453186,68318597950,00,0.00,N,2,1100, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index c31b11fed60a..2bd0e8bd8487 100644 --- a/022220/week/candle-week-42.csv +++ b/022220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,929,874,950,874,439994,403186503,00,0.00,N,2,15, 20241111,914,1002,1008,896,1295297,1216578238,00,0.00,N,5,-89, 20241104,1003,1028,1041,998,715824,724601668,00,0.00,N,5,-23, 20241028,1026,1021,1055,1000,993201,1013193058,00,0.00,N,2,16, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index 190db5773793..0394ddc0b072 100644 --- a/023000/week/candle-week-42.csv +++ b/023000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2510,2535,2550,2455,52351,130784880,00,0.00,N,5,-10, 20241111,2520,2575,2595,2455,111509,279747945,00,0.00,N,5,-75, 20241104,2595,2585,2640,2545,52959,136866160,00,0.00,N,2,25, 20241028,2570,2575,2605,2565,28697,74108640,00,0.00,N,3,0, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index 50e7f5be7004..a5751ef89c43 100644 --- a/023150/week/candle-week-42.csv +++ b/023150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5190,5020,5280,4985,25192,128709060,00,0.00,N,2,170, 20241111,5020,5500,5570,5000,52008,268222450,00,0.00,N,5,-550, 20241104,5570,5570,5680,5500,17722,98498640,00,0.00,N,2,10, 20241028,5560,5750,5960,5530,16405,93251440,00,0.00,N,5,-240, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index c1ef5998c5b8..4ad9943a4689 100644 --- a/023160/week/candle-week-42.csv +++ b/023160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16090,12910,16430,12910,3510698,52837985720,00,0.00,N,2,3190, 20241111,12900,14120,14760,12620,2266543,31245757670,00,0.00,N,5,-1060, 20241104,13960,12330,14600,12200,2164214,29871422770,00,0.00,N,2,1630, 20241028,12330,12370,12500,11880,733736,9021905290,00,0.00,N,5,-80, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index 32bb9a52fa8a..0c60a2b15916 100644 --- a/023350/week/candle-week-42.csv +++ b/023350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4330,4305,4480,4270,128367,555569015,00,0.00,N,2,25, 20241111,4305,4480,4700,4205,352631,1589100250,00,0.00,N,5,-150, 20241104,4455,4445,4565,4360,66018,294642385,00,0.00,N,2,10, 20241028,4445,4345,4530,4345,57216,252211475,00,0.00,N,2,60, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index bd77d986e6b9..b768f34a8782 100644 --- a/023410/week/candle-week-42.csv +++ b/023410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3400,3260,3415,3250,447029,1493858835,00,0.00,N,2,140, 20241111,3260,3385,3520,3180,826224,2721517660,00,0.00,N,5,-125, 20241104,3385,3415,3440,3370,488001,1657673485,00,0.00,N,5,-30, 20241028,3415,3405,3485,3385,350410,1199650385,00,0.00,N,3,0, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index 600091759a49..f60ba806e748 100644 --- a/023440/week/candle-week-42.csv +++ b/023440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1905,2165,2165,1657,3631175,6812848216,00,0.00,N,5,-265, 20241111,2170,2060,2185,1998,3187114,6663017717,00,0.00,N,2,130, 20241104,2040,1775,2050,1765,4337008,8440671995,00,0.00,N,2,265, 20241028,1775,1730,1796,1594,2251182,3834543361,00,0.00,N,2,76, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index 4f8dca8908c5..dda8385e369f 100644 --- a/023450/week/candle-week-42.csv +++ b/023450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30950,30500,31500,30300,7325,227217800,00,0.00,N,2,150, 20241111,30800,30900,31750,30550,17501,544375100,00,0.00,N,5,-550, 20241104,31350,30600,31900,30300,18798,583202750,00,0.00,N,2,750, 20241028,30600,32400,33850,30200,22600,731360400,00,0.00,N,5,-1850, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index 6ae8d44a1c45..f2e3f04d29f7 100644 --- a/023460/week/candle-week-42.csv +++ b/023460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,109,109,109,109,0,0,00,0.00,N,3,0, 20241111,109,109,109,109,0,0,00,0.00,N,3,0, 20241104,109,109,109,109,0,0,00,0.00,N,3,0, 20241028,109,210,256,107,53564429,8728227318,00,0.00,N,5,-99, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index 7127a2d1ec0a..c429e366e945 100644 --- a/023530/week/candle-week-42.csv +++ b/023530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,58000,61600,63000,56100,924543,53691670300,00,0.00,N,5,-4100, 20241111,62100,62800,62800,60100,236328,14540210500,00,0.00,N,5,-1100, 20241104,63200,65300,65300,62600,181893,11655823800,00,0.00,N,5,-1900, 20241028,65100,62700,66000,62700,216383,14044084300,00,0.00,N,2,2100, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 20cb0cb989d2..6ccf76129cc2 100644 --- a/023590/week/candle-week-42.csv +++ b/023590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18200,17670,18200,17600,101325,1811465030,00,0.00,N,2,530, 20241111,17670,18530,18530,17410,142122,2545489410,00,0.00,N,5,-780, 20241104,18450,18500,18600,18240,81185,1494858990,00,0.00,N,5,-40, 20241028,18490,18230,18550,18100,107183,1962514830,00,0.00,N,2,310, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index bb14f4210d90..dc7c730e1ce9 100644 --- a/023600/week/candle-week-42.csv +++ b/023600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8610,8710,8790,8390,66318,566693250,00,0.00,N,5,-100, 20241111,8710,9020,9100,8590,57473,505319100,00,0.00,N,5,-310, 20241104,9020,9000,9150,8940,32871,297331920,00,0.00,N,2,20, 20241028,9000,9100,9200,8950,27149,244921690,00,0.00,N,5,-70, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index 8fea3285b29f..1ce6117a7850 100644 --- a/023760/week/candle-week-42.csv +++ b/023760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,562,552,571,552,326512,184338686,00,0.00,N,2,10, 20241111,552,561,562,548,479816,265571891,00,0.00,N,5,-8, 20241104,560,559,568,559,183031,102791121,00,0.00,N,2,1, 20241028,559,561,568,556,456410,256047180,00,0.00,N,5,-2, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index 890d6e3131af..a181a6690cce 100644 --- a/023770/week/candle-week-42.csv +++ b/023770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3520,3520,3690,3440,176609,619947455,00,0.00,N,3,0, 20241111,3520,4350,4380,3445,193522,726505615,00,0.00,N,5,-775, 20241104,4295,4285,4505,4180,145996,634444345,00,0.00,N,2,10, 20241028,4285,3985,4320,3970,195919,810377815,00,0.00,N,2,300, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index ac188a27541f..7da11de8a6bb 100644 --- a/023790/week/candle-week-42.csv +++ b/023790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1200,1115,1236,1105,44281,51970196,00,0.00,N,2,46, 20241111,1154,1226,1250,1150,43543,51653197,00,0.00,N,5,-72, 20241104,1226,1247,1250,1188,35334,42833762,00,0.00,N,5,-9, 20241028,1235,1161,1334,1161,62379,76240614,00,0.00,N,5,-9, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index 28f140ed6c67..6061a78d5487 100644 --- a/023800/week/candle-week-42.csv +++ b/023800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5970,5710,5970,5660,100183,579555420,00,0.00,N,2,320, 20241111,5650,6230,6250,5550,179386,1044754160,00,0.00,N,5,-580, 20241104,6230,6460,6470,6210,83193,524478800,00,0.00,N,5,-150, 20241028,6380,6080,6460,6070,125146,791742430,00,0.00,N,2,240, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index 8591cc91ab4a..2e343472cb32 100644 --- a/023810/week/candle-week-42.csv +++ b/023810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5730,6240,6440,5470,189433,1103861590,00,0.00,N,5,-660, 20241111,6390,7050,7050,5800,171923,1076661690,00,0.00,N,5,-660, 20241104,7050,6970,7120,6900,32043,224370720,00,0.00,N,2,80, 20241028,6970,7050,7150,6800,43186,300635470,00,0.00,N,5,-150, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index 46f5a8947c4a..91e41ed4c8c1 100644 --- a/023900/week/candle-week-42.csv +++ b/023900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9800,9950,9970,9760,55512,545971070,00,0.00,N,5,-90, 20241111,9890,10050,10140,9660,105652,1046264420,00,0.00,N,5,-260, 20241104,10150,10190,10290,9920,28520,289511960,00,0.00,N,2,80, 20241028,10070,10060,10230,9980,42828,431143550,00,0.00,N,2,10, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index f97c6bc2102f..bf4bed85b771 100644 --- a/023910/week/candle-week-42.csv +++ b/023910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26200,25650,26350,25650,30785,802770100,00,0.00,N,2,650, 20241111,25550,25400,25850,23750,75483,1874881200,00,0.00,N,2,150, 20241104,25400,25150,25450,25000,12290,310853750,00,0.00,N,2,300, 20241028,25100,25150,25450,25000,25493,639932200,00,0.00,N,5,-150, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index 7c91a1694ca7..be6f343522a5 100644 --- a/023960/week/candle-week-42.csv +++ b/023960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1549,2100,2130,1548,3478916,6152915345,00,0.00,N,5,-471, 20241111,2020,1770,2095,1625,2485529,4532390218,00,0.00,N,2,255, 20241104,1765,1820,1966,1730,1202002,2216443970,00,0.00,N,5,-55, 20241028,1820,1763,1945,1750,982354,1791509697,00,0.00,N,2,57, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index b25b6fa9d6ab..07d19b73305c 100644 --- a/024060/week/candle-week-42.csv +++ b/024060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15290,15000,16470,14890,2474802,39142685280,00,0.00,N,2,150, 20241111,15140,16460,16460,14570,2087520,31936507680,00,0.00,N,5,-1340, 20241104,16480,16950,17600,15970,3022399,51041175100,00,0.00,N,5,-550, 20241028,17030,16000,17450,15800,4784106,79045079070,00,0.00,N,2,30, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index 7f6c3024fa72..2cdc65e651a9 100644 --- a/024070/week/candle-week-42.csv +++ b/024070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2060,2075,2105,2010,111827,230272400,00,0.00,N,5,-15, 20241111,2075,2080,2185,2010,85793,177294415,00,0.00,N,5,-10, 20241104,2085,2090,2190,2050,76273,159453595,00,0.00,N,5,-25, 20241028,2110,2090,2150,2045,56365,118212570,00,0.00,N,2,20, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index fc04f78c9883..283c50778256 100644 --- a/024090/week/candle-week-42.csv +++ b/024090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11380,11300,11460,11120,13434,151389900,00,0.00,N,2,260, 20241111,11120,11830,11900,11000,19697,223983740,00,0.00,N,5,-720, 20241104,11840,11770,12190,11660,9549,113095240,00,0.00,N,2,60, 20241028,11780,12210,12210,11350,16992,199429340,00,0.00,N,5,-430, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index 63468ccafde7..2aab0ceb019b 100644 --- a/024110/week/candle-week-42.csv +++ b/024110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14800,14210,14870,14200,3800734,55520705700,00,0.00,N,2,570, 20241111,14230,14570,14680,14210,4490669,64766037730,00,0.00,N,5,-390, 20241104,14620,14360,14820,14150,3762702,54661351310,00,0.00,N,2,260, 20241028,14360,14750,14760,14070,4938505,71066872580,00,0.00,N,5,-360, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index 6bfe4e054f4e..f0cbcfa4a769 100644 --- a/024120/week/candle-week-42.csv +++ b/024120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3300,3360,3415,3250,78038,258448010,00,0.00,N,5,-60, 20241111,3360,3650,3650,3350,124658,429082395,00,0.00,N,5,-290, 20241104,3650,3600,3720,3550,30486,110541720,00,0.00,N,2,50, 20241028,3600,3640,3700,3530,46343,168130830,00,0.00,N,5,-35, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 036afe71593e..6dce7be8c0a4 100644 --- a/024720/week/candle-week-42.csv +++ b/024720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7370,7520,7780,7220,539284,4035567100,00,0.00,N,5,-230, 20241111,7600,7830,7870,7360,859619,6485469130,00,0.00,N,5,-230, 20241104,7830,7080,8850,7040,3063327,25302399950,00,0.00,N,2,800, 20241028,7030,6780,7140,6720,220042,1533560830,00,0.00,N,2,280, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index a613ed3dc584..731572c03558 100644 --- a/024740/week/candle-week-42.csv +++ b/024740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3100,2630,3575,2520,94260945,296902466080,00,0.00,N,2,530, 20241111,2570,2725,2760,2450,6534635,16973263135,00,0.00,N,5,-130, 20241104,2700,3485,3545,2615,12201774,36909479825,00,0.00,N,5,-850, 20241028,3550,3515,3955,3280,27498947,98936962710,00,0.00,N,2,10, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index f026e917abc9..05db272909a3 100644 --- a/024800/week/candle-week-42.csv +++ b/024800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1916,1885,1945,1851,100846,191903312,00,0.00,N,2,16, 20241111,1900,1985,1985,1847,61826,119321021,00,0.00,N,5,-85, 20241104,1985,1985,2005,1962,14268,28307680,00,0.00,N,2,23, 20241028,1962,1962,1997,1954,25783,50711285,00,0.00,N,2,1, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index 339aabca3233..0a3ab80af5be 100644 --- a/024810/week/candle-week-42.csv +++ b/024810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,899,899,899,899,0,0,00,0.00,N,3,0, 20241111,899,899,899,899,0,0,00,0.00,N,3,0, 20241104,899,899,899,899,0,0,00,0.00,N,3,0, 20241028,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index fb7510f52b2a..bf24e8976896 100644 --- a/024830/week/candle-week-42.csv +++ b/024830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5950,5950,5960,5640,7538,43768380,00,0.00,N,2,330, 20241111,5620,6250,6250,5570,25705,149284880,00,0.00,N,5,-520, 20241104,6140,6430,6440,6070,11545,71367350,00,0.00,N,5,-10, 20241028,6150,6280,6510,6020,8888,54739010,00,0.00,N,5,-70, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index 161e8d9a4548..8e32287fc646 100644 --- a/024840/week/candle-week-42.csv +++ b/024840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2150,2325,2330,2115,4481527,9951473260,00,0.00,N,5,-175, 20241111,2325,2625,2665,2120,4483406,10590729735,00,0.00,N,5,-345, 20241104,2670,2555,2820,2530,4371299,11921960185,00,0.00,N,2,115, 20241028,2555,2670,2860,2495,3444446,9360663405,00,0.00,N,5,-120, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index 8be1049fdc22..57bd4030874a 100644 --- a/024850/week/candle-week-42.csv +++ b/024850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2825,2790,3395,2770,12320373,38106205025,00,0.00,N,2,35, 20241111,2790,2980,2980,2690,2531322,7228303740,00,0.00,N,5,-190, 20241104,2980,3155,3280,2870,3228320,9978358510,00,0.00,N,5,-220, 20241028,3200,3900,3935,3180,7463289,26285859110,00,0.00,N,5,-740, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index e464986acdb2..0705cc7104e2 100644 --- a/024880/week/candle-week-42.csv +++ b/024880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3725,3560,3735,3480,542060,1942730395,00,0.00,N,2,165, 20241111,3560,4200,4230,3410,964360,3528953190,00,0.00,N,5,-615, 20241104,4175,4030,4350,4010,480594,2010198290,00,0.00,N,2,130, 20241028,4045,3950,4065,3950,118895,477138840,00,0.00,N,2,75, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index 1ac08bd2b86c..284438b529b0 100644 --- a/024890/week/candle-week-42.csv +++ b/024890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1035,1038,1215,1020,6184765,6904768893,00,0.00,N,5,-8, 20241111,1043,1059,1294,984,6534903,7805212166,00,0.00,N,5,-17, 20241104,1060,1064,1085,1031,104566,110779939,00,0.00,N,5,-5, 20241028,1065,1002,1076,999,117130,120933620,00,0.00,N,2,63, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index 29ad39e5e756..7c6439c2d7c2 100644 --- a/024900/week/candle-week-42.csv +++ b/024900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3010,2920,3060,2920,242797,727303620,00,0.00,N,2,80, 20241111,2930,3185,3185,2830,537504,1604643430,00,0.00,N,5,-255, 20241104,3185,3265,3375,3160,354046,1156800820,00,0.00,N,5,-75, 20241028,3260,3405,3475,3250,650998,2184570675,00,0.00,N,5,-145, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index 3a8d7b4c49dc..2a0397d40c33 100644 --- a/024910/week/candle-week-42.csv +++ b/024910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2045,1978,2085,1978,337123,691452982,00,0.00,N,2,68, 20241111,1977,2170,2190,1915,857106,1728527995,00,0.00,N,5,-198, 20241104,2175,2225,2295,2145,923516,2047756230,00,0.00,N,5,-45, 20241028,2220,2210,2375,2195,1442219,3266185485,00,0.00,N,2,10, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index 387e23bf8a51..270a13f99c54 100644 --- a/024940/week/candle-week-42.csv +++ b/024940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9450,7550,9810,7230,17783621,145594871870,00,0.00,N,2,2070, 20241111,7380,6550,7380,5320,6129850,38765702320,00,0.00,N,2,850, 20241104,6530,6370,6880,5910,1178421,7525316620,00,0.00,N,2,210, 20241028,6320,6220,6950,6060,2023677,13313748010,00,0.00,N,2,100, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index f987b3a081d8..cebfcaffbfeb 100644 --- a/024950/week/candle-week-42.csv +++ b/024950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3820,3730,3930,3730,62616,240750205,00,0.00,N,2,75, 20241111,3745,4025,4045,3575,137248,516151345,00,0.00,N,5,-285, 20241104,4030,4030,4370,4005,172166,710228895,00,0.00,N,2,35, 20241028,3995,4000,4080,3980,45680,182925525,00,0.00,N,2,5, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index 3494403fd69a..ce7fccd1891d 100644 --- a/025000/week/candle-week-42.csv +++ b/025000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45300,44350,45900,44350,15023,681118850,00,0.00,N,2,950, 20241111,44350,46700,46750,43950,35484,1604192900,00,0.00,N,5,-2450, 20241104,46800,47000,47250,46550,16059,751890550,00,0.00,N,2,100, 20241028,46700,46900,47500,46550,21269,999423750,00,0.00,N,5,-200, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index fb3d8ed5ae52..ee0ca644a9d4 100644 --- a/025320/week/candle-week-42.csv +++ b/025320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6160,6110,6440,6060,2744613,16981643210,00,0.00,N,2,40, 20241111,6120,7240,7360,5800,7369733,46288484480,00,0.00,N,5,-1110, 20241104,7230,7070,7610,7070,3056801,22449574020,00,0.00,N,2,160, 20241028,7070,6850,7520,6810,4851954,35093283750,00,0.00,N,2,200, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index 16aa6ba5d531..78be43429a63 100644 --- a/025440/week/candle-week-42.csv +++ b/025440/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241111,235,235,235,235,0,0,00,0.00,N,3,0, -20241104,235,235,235,235,0,0,00,0.00,N,3,0, -20241028,235,249,277,218,19466431,4838822669,00,0.00,N,5,-4, -20241021,239,212,285,204,38323610,9396999183,00,0.00,N,2,27, -20241014,212,210,222,204,691208,146754825,00,0.00,N,2,4, -20241007,208,231,232,203,1715726,369992752,00,0.00,N,5,-20, -20240930,228,237,254,226,1766539,413728257,00,0.00,N,5,-9, -20240923,237,233,240,228,1120749,259577697,00,0.00,N,2,4, -20240919,233,231,242,227,693509,161936432,00,0.00,N,2,2, -20240909,231,224,246,224,1663681,385057949,00,0.00,N,5,-1, -20240902,232,240,245,227,1627987,384112889,00,0.00,N,5,-5, -20240826,237,245,250,235,3078134,748851843,00,0.00,N,5,-6, -20240819,243,348,359,237,20841635,5156763000,00,0.00,N,5,-107, -20240812,350,367,375,339,694350,243646704,00,0.00,N,5,-17, -20240805,367,370,384,340,500885,179734021,00,0.00,N,5,-7, -20240729,374,378,395,370,278959,105359054,00,0.00,N,5,-4, -20240722,378,385,393,370,328424,124935496,00,0.00,N,5,-10, -20240715,388,400,407,369,866411,334413439,00,0.00,N,5,-9, -20240708,397,401,407,385,322866,128357950,00,0.00,N,5,-3, -20240701,400,403,410,392,472654,187203290,00,0.00,N,5,-3, -20240624,403,408,416,391,387641,154338070,00,0.00,N,3,0, -20240617,403,440,442,396,1100519,451432469,00,0.00,N,5,-31, -20240610,434,436,448,423,589327,255387176,00,0.00,N,5,-4, -20240603,438,444,448,405,707995,305876806,00,0.00,N,2,12, -20240527,426,453,469,424,515879,227759522,00,0.00,N,5,-27, -20240520,453,457,460,439,649840,291456074,00,0.00,N,5,-3, -20240513,456,469,479,442,563359,255228603,00,0.00,N,5,-1, -20240507,457,459,484,442,1398179,633675098,00,0.00,N,5,-3, -20240429,460,496,496,431,1064414,489275759,00,0.00,N,5,-36, -20240422,496,496,496,496,0,0,00,0.00,N,3,0, -20240415,496,496,496,496,0,0,00,0.00,N,3,0, -20240408,496,467,502,440,923644,446073565,00,0.00,N,2,12, -20240401,484,455,489,416,1501775,684282575,00,0.00,N,2,29, -20240325,455,424,461,410,1259405,553164785,00,0.00,N,2,23, -20240318,432,390,432,383,861545,348103477,00,0.00,N,2,46, -20240311,386,392,400,379,662355,257221786,00,0.00,N,5,-1, -20240304,387,398,407,381,562045,220226162,00,0.00,N,5,-11, -20240226,398,411,411,387,682496,272296091,00,0.00,N,5,-11, -20240219,409,415,427,409,379350,158552090,00,0.00,N,5,-10, -20240213,419,426,430,402,334311,140957730,00,0.00,N,5,-7, -20240205,426,418,434,415,412411,173969020,00,0.00,N,2,8, -20240129,418,415,427,400,540095,221622905,00,0.00,N,2,3, -20240122,415,432,432,399,439865,182396519,00,0.00,N,5,-12, -20240115,427,429,450,420,600305,259901330,00,0.00,N,5,-10, -20240108,437,430,444,421,575925,248235885,00,0.00,N,2,7, -20240102,430,442,450,409,616741,265825100,00,0.00,N,5,-11, -20231226,441,446,452,430,352557,155193200,00,0.00,N,5,-10, -20231218,451,445,475,442,437055,196753990,00,0.00,N,2,6, -20231211,445,446,460,438,341430,151104990,00,0.00,N,3,0, -20231204,445,484,497,436,1172730,545286090,00,0.00,N,5,-39, -20231127,484,447,500,428,1307340,614618195,00,0.00,N,2,37, -20231120,447,419,453,415,998190,436323925,00,0.00,N,2,28, -20231113,419,429,432,399,838830,347718349,00,0.00,N,3,0, -20231106,419,420,430,409,615855,256635695,00,0.00,N,3,0, -20231030,419,429,447,411,479565,205937695,00,0.00,N,5,-10, -20231023,429,417,440,383,669600,275433661,00,0.00,N,2,8, -20231016,421,441,450,402,371100,159852725,00,0.00,N,5,-29, -20231010,450,436,474,436,330396,148264925,00,0.00,N,2,16, -20231004,434,431,453,428,250672,108089085,00,0.00,N,5,-3, -20230925,437,460,475,430,313277,138935955,00,0.00,N,5,-24, -20230918,461,494,503,460,435390,206254535,00,0.00,N,5,-33, -20230911,494,512,513,476,651095,318353165,00,0.00,N,5,-10, -20230904,504,507,519,484,694855,350297955,00,0.00,N,5,-3, -20230828,507,506,556,501,2397710,1299534530,00,0.00,N,2,1, -20230821,506,507,534,490,918895,469961225,00,0.00,N,5,-2, -20230814,508,529,536,484,616211,315618275,00,0.00,N,5,-20, -20230807,528,520,539,505,607620,317018855,00,0.00,N,2,8, -20230731,520,517,541,503,568980,297733305,00,0.00,N,2,4, -20230724,516,539,548,465,1705945,866878925,00,0.00,N,5,-21, -20230717,537,564,577,536,1028860,564790335,00,0.00,N,5,-27, -20230710,564,580,590,553,622460,351026265,00,0.00,N,5,-3, -20230703,567,591,598,542,811310,470266780,00,0.00,N,5,-19, -20230626,586,610,636,578,1834595,1100810335,00,0.00,N,5,-13, -20230619,599,642,642,589,1480100,898072130,00,0.00,N,5,-43, -20230612,642,591,680,591,9803555,6330309410,00,0.00,N,2,51, -20230605,591,575,608,575,1428066,846592900,00,0.00,N,2,11, -20230530,580,555,700,540,10466691,6582611895,00,0.00,N,2,25, -20230522,555,586,590,553,818460,465364895,00,0.00,N,5,-23, -20230515,578,609,614,571,1207750,704740865,00,0.00,N,5,-15, -20230508,593,614,744,582,3291228,2112673460,00,0.00,N,5,-21, -20230502,614,614,614,614,0,0,00,0.00,N,3,0, -20230424,614,614,614,614,0,0,00,0.00,N,3,0, -20230417,614,614,614,614,0,0,00,0.00,N,3,0, -20230410,614,600,615,586,1156766,695100066,00,0.00,N,2,4, -20230403,610,628,636,600,1396105,859948633,00,0.00,N,5,-16, -20230327,626,627,640,600,1126285,696991695,00,0.00,N,5,-1, -20230320,627,619,642,598,1060086,650109396,00,0.00,N,2,11, -20230313,616,592,698,588,2839113,1798905195,00,0.00,N,2,10, -20230306,606,641,655,605,821919,514364178,00,0.00,N,5,-34, -20230227,640,644,655,622,662701,419099832,00,0.00,N,5,-4, -20230220,644,643,690,640,1120636,742568219,00,0.00,N,2,1, -20230213,643,665,680,640,781310,511123380,00,0.00,N,5,-25, -20230206,668,660,689,657,1022541,685785986,00,0.00,N,5,-1, -20230130,669,646,687,635,1547497,1030609856,00,0.00,N,2,30, -20230125,639,648,654,635,451290,289881271,00,0.00,N,5,-7, -20230116,646,692,692,637,1072233,702892029,00,0.00,N,2,9, -20230109,637,630,642,626,575190,366353852,00,0.00,N,2,10, -20230102,627,600,641,581,753339,460458975,00,0.00,N,2,27, -20221226,600,620,620,590,471299,285854825,00,0.00,N,5,-15, -20221219,615,653,665,610,882709,559603481,00,0.00,N,5,-44, +20241118,860,1141,1389,855,2786913,2943691642,00,0.00,N,5,-281, +20241111,1141,1141,1141,1141,0,0,00,0.00,N,3,0, +20241104,1141,1141,1141,1141,0,0,00,0.00,N,3,0, +20241028,1141,1210,1346,1059,4005788,4838822669,00,0.00,N,5,-20, +20241021,1161,1030,1384,991,7886205,9396999183,00,0.00,N,2,131, +20241014,1030,1020,1078,991,142234,146754825,00,0.00,N,2,20, +20241007,1010,1122,1127,986,353059,369992752,00,0.00,N,5,-97, +20240930,1107,1151,1234,1098,363516,413728257,00,0.00,N,5,-44, +20240923,1151,1132,1166,1107,230624,259577697,00,0.00,N,2,19, +20240919,1132,1122,1176,1103,142709,161936432,00,0.00,N,2,10, +20240909,1122,1088,1195,1088,342348,385057949,00,0.00,N,5,-5, +20240902,1127,1166,1190,1103,335003,384112889,00,0.00,N,5,-24, +20240826,1151,1190,1214,1141,633413,748851843,00,0.00,N,5,-29, +20240819,1180,1691,1744,1151,4288777,5156763000,00,0.00,N,5,-520, +20240812,1700,1783,1822,1647,142881,243646704,00,0.00,N,5,-83, +20240805,1783,1798,1866,1652,103069,179734021,00,0.00,N,5,-34, +20240729,1817,1836,1919,1798,57402,105359054,00,0.00,N,5,-19, +20240722,1836,1870,1909,1798,67581,124935496,00,0.00,N,5,-49, +20240715,1885,1943,1977,1793,178288,334413439,00,0.00,N,5,-44, +20240708,1929,1948,1977,1870,66436,128357950,00,0.00,N,5,-14, +20240701,1943,1958,1992,1904,97260,187203290,00,0.00,N,5,-15, +20240624,1958,1982,2021,1900,79766,154338070,00,0.00,N,3,0, +20240617,1958,2138,2147,1924,226461,451432469,00,0.00,N,5,-151, +20240610,2109,2118,2177,2055,121269,255387176,00,0.00,N,5,-19, +20240603,2128,2157,2177,1968,145689,305876806,00,0.00,N,2,58, +20240527,2070,2201,2279,2060,106155,227759522,00,0.00,N,5,-131, +20240520,2201,2220,2235,2133,133721,291456074,00,0.00,N,5,-14, +20240513,2215,2279,2327,2147,115926,255228603,00,0.00,N,5,-5, +20240507,2220,2230,2352,2147,287714,633675098,00,0.00,N,5,-15, +20240429,2235,2410,2410,2094,219034,489275759,00,0.00,N,5,-175, +20240422,2410,2410,2410,2410,0,0,00,0.00,N,3,0, +20240415,2410,2410,2410,2410,0,0,00,0.00,N,3,0, +20240408,2410,2269,2439,2138,190067,446073565,00,0.00,N,2,58, +20240401,2352,2211,2376,2021,309033,684282575,00,0.00,N,2,141, +20240325,2211,2060,2240,1992,259158,553164785,00,0.00,N,2,112, +20240318,2099,1895,2099,1863,177287,348103477,00,0.00,N,2,224, +20240311,1875,1904,1943,1845,136298,257221786,00,0.00,N,5,-6, +20240304,1881,1934,1977,1854,115656,220226162,00,0.00,N,5,-53, +20240226,1934,1997,1997,1880,140442,272296091,00,0.00,N,5,-53, +20240219,1987,2016,2075,1987,78060,158552090,00,0.00,N,5,-49, +20240213,2036,2070,2089,1953,68793,140957730,00,0.00,N,5,-34, +20240205,2070,2031,2109,2016,84865,173969020,00,0.00,N,2,39, +20240129,2031,2016,2075,1943,111139,221622905,00,0.00,N,2,15, +20240122,2016,2099,2099,1938,90514,182396519,00,0.00,N,5,-59, +20240115,2075,2084,2186,2041,123529,259901330,00,0.00,N,5,-48, +20240108,2123,2089,2157,2045,118513,248235885,00,0.00,N,2,34, +20240102,2089,2147,2186,1987,126911,265825100,00,0.00,N,5,-54, +20231226,2143,2167,2196,2089,72548,155193200,00,0.00,N,5,-48, +20231218,2191,2162,2308,2147,89935,196753990,00,0.00,N,2,29, +20231211,2162,2167,2235,2128,70258,151104990,00,0.00,N,3,0, +20231204,2162,2352,2415,2118,241323,545286090,00,0.00,N,5,-190, +20231127,2352,2172,2429,2079,269023,614618195,00,0.00,N,2,180, +20231120,2172,2036,2201,2016,205405,436323925,00,0.00,N,2,136, +20231113,2036,2084,2099,1941,172611,347718349,00,0.00,N,3,0, +20231106,2036,2041,2089,1987,126729,256635695,00,0.00,N,3,0, +20231030,2036,2084,2172,1997,98683,205937695,00,0.00,N,5,-48, +20231023,2084,2026,2138,1861,137789,275433661,00,0.00,N,2,39, +20231016,2045,2143,2186,1953,76364,159852725,00,0.00,N,5,-141, +20231010,2186,2118,2303,2118,67989,148264925,00,0.00,N,2,77, +20231004,2109,2094,2201,2079,51582,108089085,00,0.00,N,5,-14, +20230925,2123,2235,2308,2089,64466,138935955,00,0.00,N,5,-117, +20230918,2240,2400,2444,2235,89594,206254535,00,0.00,N,5,-160, +20230911,2400,2488,2492,2313,133980,318353165,00,0.00,N,5,-49, +20230904,2449,2463,2522,2352,142985,350297955,00,0.00,N,5,-14, +20230828,2463,2458,2701,2434,493399,1299534530,00,0.00,N,2,5, +20230821,2458,2463,2595,2381,189088,469961225,00,0.00,N,5,-10, +20230814,2468,2570,2604,2352,126803,315618275,00,0.00,N,5,-97, +20230807,2565,2526,2619,2454,125034,317018855,00,0.00,N,2,39, +20230731,2526,2512,2629,2444,117084,297733305,00,0.00,N,2,19, +20230724,2507,2619,2663,2259,351046,866878925,00,0.00,N,5,-102, +20230717,2609,2740,2803,2604,211717,564790335,00,0.00,N,5,-131, +20230710,2740,2818,2867,2687,128088,351026265,00,0.00,N,5,-15, +20230703,2755,2872,2906,2633,166950,470266780,00,0.00,N,5,-92, +20230626,2847,2964,3090,2808,377520,1100810335,00,0.00,N,5,-63, +20230619,2910,3119,3119,2862,304572,898072130,00,0.00,N,5,-209, +20230612,3119,2872,3304,2872,2017367,6330309410,00,0.00,N,2,247, +20230605,2872,2794,2954,2794,293865,846592900,00,0.00,N,2,54, +20230530,2818,2697,3401,2624,2153828,6582611895,00,0.00,N,2,121, +20230522,2697,2847,2867,2687,168421,465364895,00,0.00,N,5,-111, +20230515,2808,2959,2983,2774,248528,704740865,00,0.00,N,5,-73, +20230508,2881,2983,3615,2828,677267,2112673460,00,0.00,N,5,-102, +20230502,2983,2983,2983,2983,0,0,00,0.00,N,3,0, +20230424,2983,2983,2983,2983,0,0,00,0.00,N,3,0, +20230417,2983,2983,2983,2983,0,0,00,0.00,N,3,0, +20230410,2983,2915,2988,2847,238038,695100066,00,0.00,N,2,19, +20230403,2964,3051,3090,2915,287287,859948633,00,0.00,N,5,-78, +20230327,3042,3046,3110,2915,231763,696991695,00,0.00,N,5,-4, +20230320,3046,3008,3119,2906,218142,650109396,00,0.00,N,2,53, +20230313,2993,2876,3391,2857,584229,1798905195,00,0.00,N,2,49, +20230306,2944,3114,3183,2940,169131,514364178,00,0.00,N,5,-166, +20230227,3110,3129,3183,3022,136368,419099832,00,0.00,N,5,-19, +20230220,3129,3124,3353,3110,230601,742568219,00,0.00,N,2,5, +20230213,3124,3231,3304,3110,160775,511123380,00,0.00,N,5,-122, +20230206,3246,3207,3348,3192,210415,685785986,00,0.00,N,5,-5, +20230130,3251,3139,3338,3085,318441,1030609856,00,0.00,N,2,146, +20230125,3105,3149,3178,3085,92865,289881271,00,0.00,N,5,-34, +20230116,3139,3362,3362,3095,220641,702892029,00,0.00,N,2,44, +20230109,3095,3061,3119,3042,118360,366353852,00,0.00,N,2,49, +20230102,3046,2915,3114,2823,155020,460458975,00,0.00,N,2,131, +20221226,2915,3012,3012,2867,96981,285854825,00,0.00,N,5,-73, +20221219,2988,3173,3231,2964,181641,559603481,00,0.00,N,5,-214, 20221212,659,670,686,658,556301,370365809,00,0.00,N,5,-7, 20221205,666,683,692,645,662642,445715141,00,0.00,N,5,-17, 20221128,683,691,699,665,694633,472471711,00,0.00,N,5,-8, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index 3b9c56431e4e..4e1f6625f477 100644 --- a/025530/week/candle-week-42.csv +++ b/025530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3340,3250,3400,3250,37005,122929890,00,0.00,N,2,90, 20241111,3250,3560,3580,3200,119046,402394735,00,0.00,N,5,-310, 20241104,3560,3520,3595,3500,33654,119645340,00,0.00,N,2,5, 20241028,3555,3585,3610,3525,42380,150643630,00,0.00,N,5,-30, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index 2441aaee9f31..12656730072f 100644 --- a/025540/week/candle-week-42.csv +++ b/025540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,70500,70800,75000,69800,121699,8779267900,00,0.00,N,5,-300, 20241111,70800,76000,78600,66800,260004,19073891800,00,0.00,N,5,-5300, 20241104,76100,77500,81000,72400,176903,13553602400,00,0.00,N,5,-1800, 20241028,77900,74000,78700,70800,156434,11775749400,00,0.00,N,2,4400, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index cda2ecac956e..1db72e17ad84 100644 --- a/025550/week/candle-week-42.csv +++ b/025550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2995,2775,3080,2775,495497,1460048675,00,0.00,N,2,220, 20241111,2775,2930,2940,2740,269888,758141425,00,0.00,N,5,-155, 20241104,2930,2880,2960,2840,155942,453040665,00,0.00,N,2,60, 20241028,2870,2785,2920,2785,124448,354088170,00,0.00,N,2,60, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index 78bba1a6570f..6b009b920b13 100644 --- a/025560/week/candle-week-42.csv +++ b/025560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,976,1014,1033,940,3025936,2972640949,00,0.00,N,5,-39, 20241111,1015,1130,1151,980,4339507,4543892900,00,0.00,N,5,-96, 20241104,1111,1230,1300,1087,8835050,10576440030,00,0.00,N,5,-134, 20241028,1245,1103,1560,999,29846059,41128567921,00,0.00,N,2,155, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index eb29b984e59e..b0d2c8446c6a 100644 --- a/025620/week/candle-week-42.csv +++ b/025620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4235,4160,4475,4160,22822,96901260,00,0.00,N,2,85, 20241111,4150,4900,4900,4030,58002,256423600,00,0.00,N,5,-715, 20241104,4865,5040,5090,4850,37463,185480335,00,0.00,N,5,-130, 20241028,4995,5130,5140,4900,24475,122515865,00,0.00,N,5,-85, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index 197fafa67795..28392e8736d8 100644 --- a/025750/week/candle-week-42.csv +++ b/025750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,663,666,676,644,441163,289873096,00,0.00,N,5,-4, 20241111,667,692,692,626,713183,461168411,00,0.00,N,5,-26, 20241104,693,685,721,670,224301,156332684,00,0.00,N,2,8, 20241028,685,683,704,677,287544,198649755,00,0.00,N,5,-2, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index 6a1f8babe2fd..eaf3040cc9f9 100644 --- a/025770/week/candle-week-42.csv +++ b/025770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8180,8020,8270,7950,42743,346566300,00,0.00,N,2,150, 20241111,8030,7980,8170,7730,77286,613672010,00,0.00,N,5,-20, 20241104,8050,8130,8330,8020,41753,340710430,00,0.00,N,5,-30, 20241028,8080,7990,8210,7980,33667,271479720,00,0.00,N,2,10, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index afb800833a63..db98aae967c4 100644 --- a/025820/week/candle-week-42.csv +++ b/025820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4065,3875,4280,3850,1347699,5501831640,00,0.00,N,2,190, 20241111,3875,4370,4440,3720,1189307,4770136630,00,0.00,N,5,-590, 20241104,4465,4300,4750,4280,1043182,4681343775,00,0.00,N,2,145, 20241028,4320,4395,4600,4315,853094,3813208455,00,0.00,N,5,-90, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index 705ec50d0ce0..ce70728249fd 100644 --- a/025860/week/candle-week-42.csv +++ b/025860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6260,6320,6390,6200,229735,1446508180,00,0.00,N,5,-60, 20241111,6320,6560,6560,6200,376483,2390581960,00,0.00,N,5,-210, 20241104,6530,6430,6650,6430,299662,1961180410,00,0.00,N,2,100, 20241028,6430,6330,6680,6300,304256,1974337870,00,0.00,N,2,60, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index 2b8315cc2b4e..43efa4483200 100644 --- a/025870/week/candle-week-42.csv +++ b/025870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5770,5850,5860,5630,31192,179066780,00,0.00,N,5,-180, 20241111,5950,6380,6380,5630,31958,187466200,00,0.00,N,5,-430, 20241104,6380,6370,6480,6270,18629,118781850,00,0.00,N,2,10, 20241028,6370,6150,6400,6100,23327,144870420,00,0.00,N,2,210, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index 61d13813f0c5..326b7d545ca5 100644 --- a/025880/week/candle-week-42.csv +++ b/025880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2985,2910,3120,2875,395030,1191492275,00,0.00,N,2,75, 20241111,2910,2950,3240,2790,734260,2243064205,00,0.00,N,5,-40, 20241104,2950,2770,3060,2770,485271,1424596470,00,0.00,N,2,160, 20241028,2790,2840,2900,2730,180143,503916435,00,0.00,N,5,-30, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index 7ef8e1b542c5..38516fe27780 100644 --- a/025890/week/candle-week-42.csv +++ b/025890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1892,1802,1938,1799,82643,152907921,00,0.00,N,2,83, 20241111,1809,1990,1998,1800,94536,179927385,00,0.00,N,5,-181, 20241104,1990,1984,2015,1975,79196,157698259,00,0.00,N,2,7, 20241028,1983,1968,1988,1966,66377,131305720,00,0.00,N,2,11, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index eda5e6ba39e7..fb81e8f9ad07 100644 --- a/025900/week/candle-week-42.csv +++ b/025900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8770,8600,9130,8350,293952,2566588080,00,0.00,N,2,100, 20241111,8670,10330,10430,8290,622296,5751054580,00,0.00,N,5,-1660, 20241104,10330,11190,11620,10110,536842,5801641280,00,0.00,N,5,-530, 20241028,10860,10920,11410,10730,274563,3036028860,00,0.00,N,5,-50, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index d339d7102628..f351067a818a 100644 --- a/025950/week/candle-week-42.csv +++ b/025950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15730,17000,17030,14010,1059297,16426663810,00,0.00,N,5,-2220, 20241111,17950,22900,27000,17530,2539971,57889173400,00,0.00,N,5,-5100, 20241104,23050,22700,24800,21500,564762,13033435800,00,0.00,N,2,400, 20241028,22650,19780,24100,19530,813620,18513577070,00,0.00,N,2,2850, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index 7cf78a38595c..71f7b9ca8527 100644 --- a/025980/week/candle-week-42.csv +++ b/025980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5040,5080,5330,4845,3192719,16173919220,00,0.00,N,5,-100, 20241111,5140,5580,5850,4740,6744254,35971113775,00,0.00,N,5,-380, 20241104,5520,4965,5660,4850,8546085,46137907895,00,0.00,N,2,545, 20241028,4975,4745,5250,4745,2403754,12244620525,00,0.00,N,2,230, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index bb82514e9f1d..cdf3b1e98f55 100644 --- a/026040/week/candle-week-42.csv +++ b/026040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1947,1825,2070,1727,223901,424972484,00,0.00,N,2,122, 20241111,1825,1863,1890,1748,54494,98163378,00,0.00,N,5,-38, 20241104,1863,1809,1898,1770,52348,96143801,00,0.00,N,2,41, 20241028,1822,1760,1830,1701,48515,86325497,00,0.00,N,2,62, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index 07a19dcf14ec..625682a24ed9 100644 --- a/026150/week/candle-week-42.csv +++ b/026150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6160,6600,6630,6020,1115313,7008900410,00,0.00,N,5,-480, 20241111,6640,6130,7300,5910,7924716,53831087650,00,0.00,N,2,490, 20241104,6150,5910,6320,5910,492124,3000700310,00,0.00,N,2,150, 20241028,6000,5910,6570,5900,2394644,14972741970,00,0.00,N,3,0, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index 47ad920ba315..ee2c33118d08 100644 --- a/026890/week/candle-week-42.csv +++ b/026890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7800,7380,7900,7350,190198,1446806290,00,0.00,N,2,360, 20241111,7440,7840,7900,7030,334955,2489619750,00,0.00,N,5,-470, 20241104,7910,8090,8520,7570,161534,1305651500,00,0.00,N,5,-140, 20241028,8050,7860,8230,7800,158921,1275487480,00,0.00,N,2,190, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index 67a1932df517..4bafd7a0bb43 100644 --- a/026910/week/candle-week-42.csv +++ b/026910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1963,1935,2050,1931,57106,112424740,00,0.00,N,2,17, 20241111,1946,2240,2255,1910,78354,161440871,00,0.00,N,5,-309, 20241104,2255,2200,2275,2195,36102,80670290,00,0.00,N,2,35, 20241028,2220,2250,2260,2180,29556,65107515,00,0.00,N,2,25, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index af4a1dbe8171..7c4474dc875c 100644 --- a/026940/week/candle-week-42.csv +++ b/026940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2410,2400,2450,2340,301304,717044680,00,0.00,N,2,35, 20241111,2375,2590,2590,2295,385789,921931550,00,0.00,N,5,-190, 20241104,2565,2480,2590,2440,160902,404634075,00,0.00,N,2,90, 20241028,2475,2465,2520,2445,101751,252517360,00,0.00,N,3,0, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index 9b318d7185d1..d299b85b0477 100644 --- a/026960/week/candle-week-42.csv +++ b/026960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25900,26000,27200,24400,801294,20668650600,00,0.00,N,2,100, 20241111,25800,26450,28550,25250,1757463,46411889000,00,0.00,N,5,-600, 20241104,26400,26250,29600,25750,4565559,125248181250,00,0.00,N,3,0, 20241028,26400,20550,28650,20500,15707678,402844532150,00,0.00,N,2,5750, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index 6d2f8d642bc2..03d8ca277ad5 100644 --- a/027040/week/candle-week-42.csv +++ b/027040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,253,249,258,237,506433,125542314,00,0.00,N,2,4, 20241111,249,267,269,238,674018,169310039,00,0.00,N,5,-16, 20241104,265,262,273,256,379821,100958915,00,0.00,N,3,0, 20241028,265,263,275,241,461026,119961031,00,0.00,N,3,0, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index f73343f7eeff..3d86d8ccca88 100644 --- a/027050/week/candle-week-42.csv +++ b/027050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2485,2465,2515,2395,1045581,2573580950,00,0.00,N,2,70, 20241111,2415,2630,2630,2210,983378,2349704280,00,0.00,N,5,-220, 20241104,2635,2625,2675,2565,646741,1695754500,00,0.00,N,2,75, 20241028,2560,2395,2620,2380,523928,1320002195,00,0.00,N,2,145, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index 507d180a89ec..e2ab96578e0e 100644 --- a/027360/week/candle-week-42.csv +++ b/027360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2615,3045,3455,2535,58468317,178598055485,00,0.00,N,5,-475, 20241111,3090,2075,3415,2015,54394121,165889109755,00,0.00,N,2,1015, 20241104,2075,1975,2105,1964,796476,1636982444,00,0.00,N,2,100, 20241028,1975,1922,2035,1910,759732,1492851872,00,0.00,N,2,54, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index 1eca2c2cc4fa..5def00b8ab5f 100644 --- a/027410/week/candle-week-42.csv +++ b/027410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3515,3500,3535,3450,286041,999910730,00,0.00,N,2,15, 20241111,3500,3610,3630,3400,376688,1315745760,00,0.00,N,5,-110, 20241104,3610,3570,3640,3500,255022,918833665,00,0.00,N,2,40, 20241028,3570,3540,3610,3505,398237,1421410755,00,0.00,N,3,0, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index 45cb1babbb0c..40e742cc7ef0 100644 --- a/027580/week/candle-week-42.csv +++ b/027580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1019,1031,1076,1004,1660117,1723095785,00,0.00,N,5,-22, 20241111,1041,1216,1385,982,20618548,25459833422,00,0.00,N,5,-180, 20241104,1221,1200,1295,1199,1236187,1531845721,00,0.00,N,2,26, 20241028,1195,1180,1279,1160,1107637,1338011097,00,0.00,N,2,13, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index c48f70e2c525..2d321773a718 100644 --- a/027710/week/candle-week-42.csv +++ b/027710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1186,1150,1214,1149,1132608,1347071784,00,0.00,N,2,23, 20241111,1163,1286,1286,1100,2267958,2684631708,00,0.00,N,5,-121, 20241104,1284,1293,1315,1282,1093581,1417199509,00,0.00,N,5,-9, 20241028,1293,1302,1313,1290,822534,1066896292,00,0.00,N,5,-8, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index a83b589a0d5f..21749f3e1cbe 100644 --- a/027740/week/candle-week-42.csv +++ b/027740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,872,864,883,855,293236,254483545,00,0.00,N,2,8, 20241111,864,919,920,821,1053310,912239370,00,0.00,N,5,-56, 20241104,920,918,930,914,470597,433589756,00,0.00,N,5,-2, 20241028,922,916,941,912,660339,610443155,00,0.00,N,2,6, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index ced1be7fa8be..4b40916bb336 100644 --- a/027830/week/candle-week-42.csv +++ b/027830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1444,1412,1479,1397,581194,826987704,00,0.00,N,2,32, 20241111,1412,1521,1593,1341,2296868,3427689428,00,0.00,N,5,-106, 20241104,1518,1452,1547,1445,1066312,1619604051,00,0.00,N,2,67, 20241028,1451,1413,1597,1412,3409077,5149768993,00,0.00,N,2,39, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index ba0b58edf12c..18932292cd76 100644 --- a/027970/week/candle-week-42.csv +++ b/027970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,892,898,909,880,309284,275542924,00,0.00,N,5,-6, 20241111,898,974,978,882,1188708,1091390118,00,0.00,N,5,-61, 20241104,959,937,961,929,1169753,1110856293,00,0.00,N,2,14, 20241028,945,976,987,936,1113798,1064685611,00,0.00,N,5,-31, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index 0110d3332b32..98fbd5f135f2 100644 --- a/028050/week/candle-week-42.csv +++ b/028050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18260,16860,18430,16860,4004491,71518794300,00,0.00,N,2,1410, 20241111,16850,18310,18400,16530,4306279,74062003500,00,0.00,N,5,-1510, 20241104,18360,17790,18820,17660,4218285,77201555284,00,0.00,N,2,560, 20241028,17800,18490,18930,17550,6128050,111249306315,00,0.00,N,5,-620, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index ba86493fd769..503472d9c562 100644 --- a/028080/week/candle-week-42.csv +++ b/028080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2935,2975,3090,2850,122658,361785165,00,0.00,N,5,-70, 20241111,3005,2980,3060,2900,147891,439398925,00,0.00,N,2,5, 20241104,3000,2945,3065,2850,85017,252588220,00,0.00,N,2,10, 20241028,2990,2975,3070,2925,68827,205387010,00,0.00,N,2,15, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index cd9cd913d7b6..bf1738e0e38d 100644 --- a/028100/week/candle-week-42.csv +++ b/028100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13720,14100,14250,13510,468957,6492005840,00,0.00,N,5,-380, 20241111,14100,13310,16500,12910,4961581,73159472550,00,0.00,N,2,840, 20241104,13260,13040,13450,13010,147316,1945113660,00,0.00,N,2,220, 20241028,13040,12950,13250,12800,155236,2029691250,00,0.00,N,2,60, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index 5fc8db0b5767..27be56ed5d1a 100644 --- a/028260/week/candle-week-42.csv +++ b/028260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,123000,120100,125000,120100,1653160,203200373752,00,0.00,N,2,5700, 20241111,117300,122200,122700,115800,1529068,180601114420,00,0.00,N,5,-5800, 20241104,123100,119500,124800,118300,964554,117218809400,00,0.00,N,2,3700, 20241028,119400,131600,136700,117000,2898163,358780529800,00,0.00,N,5,-12800, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index 29891bc37e24..bca0a1556c99 100644 --- a/028300/week/candle-week-42.csv +++ b/028300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,75400,62700,80900,62200,14934262,1115166663700,00,0.00,N,2,13100, 20241111,62300,60500,63000,58800,3824810,231766781800,00,0.00,N,2,1300, 20241104,61000,63800,67700,60000,4029325,255567895400,00,0.00,N,5,-2800, 20241028,63800,66300,69000,63700,3961924,265840257246,00,0.00,N,5,-1500, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index 923136c003de..0261e952d145 100644 --- a/028670/week/candle-week-42.csv +++ b/028670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3620,3520,3685,3515,6007255,21818849435,00,0.00,N,2,110, 20241111,3510,3600,3615,3425,6895917,24012556300,00,0.00,N,5,-110, 20241104,3620,3550,3715,3490,6258337,22590016770,00,0.00,N,2,60, 20241028,3560,3405,3610,3405,5889923,20661585345,00,0.00,N,2,155, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index a134999fbd9d..b68c688e84bc 100644 --- a/029460/week/candle-week-42.csv +++ b/029460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17240,17250,17570,17000,146479,2533014720,00,0.00,N,5,-10, 20241111,17250,18830,18840,16180,195259,3388290770,00,0.00,N,5,-1370, 20241104,18620,18830,19190,18610,139756,2630895160,00,0.00,N,5,-210, 20241028,18830,18710,19100,18560,37647,706174050,00,0.00,N,5,-60, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index 384875db6faa..d34f9cac4c03 100644 --- a/029480/week/candle-week-42.csv +++ b/029480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2875,2920,3010,2820,1451270,4225684810,00,0.00,N,5,-25, 20241111,2900,3445,3465,2635,2724871,8245182995,00,0.00,N,5,-545, 20241104,3445,3600,3760,3300,1775916,6269610735,00,0.00,N,5,-150, 20241028,3595,3685,3860,3510,1998062,7357370210,00,0.00,N,5,-110, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index 1cddd9a748d6..fea48135cc08 100644 --- a/029530/week/candle-week-42.csv +++ b/029530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38400,39000,39800,37950,23847,918808800,00,0.00,N,5,-500, 20241111,38900,41250,41400,38500,58803,2314918600,00,0.00,N,5,-2350, 20241104,41250,41850,42200,40550,17234,714065950,00,0.00,N,5,-550, 20241028,41800,39550,41850,39550,28638,1167152950,00,0.00,N,2,1750, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index 6f61f742780b..7e2b7600bb3c 100644 --- a/029780/week/candle-week-42.csv +++ b/029780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42200,39050,42250,39050,261721,10731928700,00,0.00,N,2,2800, 20241111,39400,40050,41300,39200,291079,11653820300,00,0.00,N,5,-900, 20241104,40300,40200,40900,39550,282649,11307679600,00,0.00,N,2,100, 20241028,40200,41050,41050,39100,430523,17143508250,00,0.00,N,5,-800, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index fc037449a2e9..976a30379552 100644 --- a/029960/week/candle-week-42.csv +++ b/029960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8960,8950,8970,8950,1760244,15759761050,00,0.00,N,3,0, 20241111,8960,8940,8960,8940,4175570,37343344160,00,0.00,N,2,30, 20241104,8930,7400,8940,7340,5549631,48560127640,00,0.00,N,2,1530, 20241028,7400,7220,7450,7220,168724,1238984690,00,0.00,N,2,130, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index 9a57a9ad50d2..b67d466b5e15 100644 --- a/030000/week/candle-week-42.csv +++ b/030000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18030,17780,18240,17780,657651,11895415880,00,0.00,N,2,150, 20241111,17880,18020,18030,17490,1122065,19947965310,00,0.00,N,5,-150, 20241104,18030,18480,18620,17960,1131185,20582889480,00,0.00,N,5,-450, 20241028,18480,18400,18840,18050,1163020,21467850170,00,0.00,N,2,120, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index c8d08ee13794..fea259b920c0 100644 --- a/030190/week/candle-week-42.csv +++ b/030190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11570,11170,11850,11030,586423,6789439050,00,0.00,N,2,420, 20241111,11150,11010,11290,10310,440523,4746234290,00,0.00,N,2,140, 20241104,11010,11500,11970,10960,493528,5724908500,00,0.00,N,5,-430, 20241028,11440,11050,11470,10910,224311,2518800750,00,0.00,N,2,390, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index b6408a4d4af4..1a3bc336f8f4 100644 --- a/030200/week/candle-week-42.csv +++ b/030200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,44500,42100,45150,41250,5169960,222500577895,00,0.00,N,2,3000, 20241111,41500,41500,44950,41150,6175392,265490741699,00,0.00,N,2,400, 20241104,41100,43900,44400,40900,7306615,307850652152,00,0.00,N,5,-3200, 20241028,44300,44150,44500,43200,2753477,121201075495,00,0.00,N,2,100, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index 645fc7688520..9a27f294c8c5 100644 --- a/030210/week/candle-week-42.csv +++ b/030210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2655,2555,2670,2470,183283,480545170,00,0.00,N,2,100, 20241111,2555,2720,2720,2460,395380,1009832225,00,0.00,N,5,-160, 20241104,2715,2810,2830,2710,136157,376709740,00,0.00,N,5,-65, 20241028,2780,2835,2870,2755,178903,502541605,00,0.00,N,5,-100, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index 1460f3ede347..f1735c21ac7f 100644 --- a/030350/week/candle-week-42.csv +++ b/030350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,237,237,237,237,0,0,00,0.00,N,3,0, 20241111,237,237,237,237,0,0,00,0.00,N,3,0, 20241104,237,250,261,232,2530560,622509454,00,0.00,N,5,-14, 20241028,251,236,263,233,2336823,579677146,00,0.00,N,2,14, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index c7205ef7018f..6aaf8b737f44 100644 --- a/030520/week/candle-week-42.csv +++ b/030520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23200,23550,25050,21400,13566816,317341999100,00,0.00,N,5,-50, 20241111,23250,19510,24600,18520,17859745,397127556560,00,0.00,N,2,3750, 20241104,19500,18740,20650,18310,4928772,95735169690,00,0.00,N,2,870, 20241028,18630,17150,19420,17150,3113092,58526095520,00,0.00,N,2,1480, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index 71ebca878ab6..f3cf43aa0806 100644 --- a/030530/week/candle-week-42.csv +++ b/030530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2785,2610,3495,2485,39458311,118722711650,00,0.00,N,2,180, 20241111,2605,3060,3075,2265,28053660,76173730245,00,0.00,N,5,-510, 20241104,3115,3060,3515,2775,96312186,307200501780,00,0.00,N,2,220, 20241028,2895,2205,2895,2165,6982416,19158885700,00,0.00,N,2,670, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index aa6532ab1266..a5aae5b213fe 100644 --- a/030610/week/candle-week-42.csv +++ b/030610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5460,5300,5490,5240,92939,497908660,00,0.00,N,2,200, 20241111,5260,5440,5440,5060,194398,1005134270,00,0.00,N,5,-130, 20241104,5390,5350,5470,5290,78761,423140940,00,0.00,N,2,40, 20241028,5350,5530,5530,5260,81452,436591660,00,0.00,N,5,-180, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index 499927cedd96..060d2cbe51c0 100644 --- a/030720/week/candle-week-42.csv +++ b/030720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5170,5250,5260,5130,49041,255217550,00,0.00,N,5,-90, 20241111,5260,5720,5850,5110,67241,364354470,00,0.00,N,5,-460, 20241104,5720,5560,5870,5550,35835,203758000,00,0.00,N,2,110, 20241028,5610,5550,5790,5540,21218,119552000,00,0.00,N,2,60, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index 143c9aa392d5..c3b807a1a7d5 100644 --- a/030960/week/candle-week-42.csv +++ b/030960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8210,8080,8460,8080,145943,1204455250,00,0.00,N,2,10, 20241111,8200,9190,9450,8020,315826,2810325650,00,0.00,N,5,-1030, 20241104,9230,9300,9450,9160,164430,1524866320,00,0.00,N,5,-180, 20241028,9410,9150,10020,9090,390415,3724649110,00,0.00,N,2,180, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index 6d8b8ab9b06a..85f7087e99c7 100644 --- a/031310/week/candle-week-42.csv +++ b/031310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1712,1723,1755,1700,153357,264263403,00,0.00,N,5,-17, 20241111,1729,1929,1931,1696,523767,946807450,00,0.00,N,5,-110, 20241104,1839,1799,1941,1773,429972,791290953,00,0.00,N,2,40, 20241028,1799,1788,1902,1758,315745,573704308,00,0.00,N,2,11, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index ba47ccfef7b0..723bec10e53e 100644 --- a/031330/week/candle-week-42.csv +++ b/031330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2735,2730,2760,2610,3200639,8576264605,00,0.00,N,2,20, 20241111,2715,3085,3090,2600,4364469,11971202300,00,0.00,N,5,-375, 20241104,3090,3090,3140,3075,626085,1941027045,00,0.00,N,2,10, 20241028,3080,3080,3145,3060,487586,1511411055,00,0.00,N,2,10, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index 5eef4a3ed024..33ccb4f78719 100644 --- a/031430/week/candle-week-42.csv +++ b/031430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10580,10520,10810,10300,407094,4262825820,00,0.00,N,5,-20, 20241111,10600,12480,12550,10180,669715,7303113110,00,0.00,N,5,-2000, 20241104,12600,13090,13200,12510,143285,1843189160,00,0.00,N,5,-530, 20241028,13130,12420,13230,12420,149408,1921367620,00,0.00,N,2,600, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index 88f05368efab..ee5ce9741d65 100644 --- a/031440/week/candle-week-42.csv +++ b/031440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,32800,31600,33400,31500,34391,1107122600,00,0.00,N,2,850, 20241111,31950,34550,34550,31250,27109,886863650,00,0.00,N,5,-2600, 20241104,34550,34650,35300,33700,14542,500956500,00,0.00,N,5,-100, 20241028,34650,34450,35200,33800,8657,298174500,00,0.00,N,2,650, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index 1eda001ae84b..4f242292616b 100644 --- a/031510/week/candle-week-42.csv +++ b/031510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1343,1309,1364,1289,106111,141259977,00,0.00,N,2,34, 20241111,1309,1335,1345,1222,152554,197487743,00,0.00,N,5,-25, 20241104,1334,1348,1369,1295,84265,112860166,00,0.00,N,5,-14, 20241028,1348,1311,1355,1311,145400,194084660,00,0.00,N,2,37, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index a56f9699255c..e92ddb8d4362 100644 --- a/031820/week/candle-week-42.csv +++ b/031820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,535,505,535,505,1160251,604610578,00,0.00,N,2,11, 20241111,524,562,600,518,1963521,1086043957,00,0.00,N,5,-37, 20241104,561,570,573,547,575442,322302308,00,0.00,N,5,-9, 20241028,570,553,574,548,770198,429536877,00,0.00,N,2,11, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index 1656213c2a0b..7963b11496b8 100644 --- a/031860/week/candle-week-42.csv +++ b/031860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,892,905,977,867,379147,349918929,00,0.00,N,5,-13, 20241111,905,1092,1108,822,801058,716403219,00,0.00,N,5,-187, 20241104,1092,1121,1138,1077,136492,151065221,00,0.00,N,5,-29, 20241028,1121,1125,1152,1110,154918,175256278,00,0.00,N,5,-4, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index bb679413b697..e9d7b9792248 100644 --- a/031980/week/candle-week-42.csv +++ b/031980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,34300,37600,37600,33350,1208897,41976966850,00,0.00,N,5,-3300, 20241111,37600,40900,41400,35250,1490140,56937039600,00,0.00,N,5,-4000, 20241104,41600,51000,51200,41250,2959885,130806539650,00,0.00,N,5,-8900, 20241028,50500,50700,53200,47600,1574646,79845812450,00,0.00,N,5,-100, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index 014aee02c0cc..9b6b4bf4999c 100644 --- a/032080/week/candle-week-42.csv +++ b/032080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1156,1161,1211,1143,231221,272904156,00,0.00,N,2,16, 20241111,1140,1146,1149,1057,104267,116136741,00,0.00,N,5,-6, 20241104,1146,1112,1154,1110,44222,50106473,00,0.00,N,2,35, 20241028,1111,1110,1165,1098,63469,71186364,00,0.00,N,2,11, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index c04ad3eb6356..5112547d2081 100644 --- a/032190/week/candle-week-42.csv +++ b/032190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10920,10580,10980,10470,144321,1545309080,00,0.00,N,2,340, 20241111,10580,10800,10820,10260,289992,3041592100,00,0.00,N,5,-240, 20241104,10820,10870,11250,10820,144106,1587277160,00,0.00,N,5,-130, 20241028,10950,11320,11330,10760,174331,1923741480,00,0.00,N,5,-290, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index 432cab3e433b..3669193aafe0 100644 --- a/032280/week/candle-week-42.csv +++ b/032280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1608,1461,1636,1461,166759,257636350,00,0.00,N,2,109, 20241111,1499,1507,1507,1444,71792,105830025,00,0.00,N,5,-8, 20241104,1507,1501,1518,1491,38383,57761620,00,0.00,N,2,6, 20241028,1501,1458,1514,1453,63124,93680795,00,0.00,N,2,43, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index 6d6930d882d5..4de458209368 100644 --- a/032300/week/candle-week-42.csv +++ b/032300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16000,15280,17780,15180,473370,7827096680,00,0.00,N,2,550, 20241111,15450,17920,17950,14960,376197,6087188740,00,0.00,N,5,-2500, 20241104,17950,18410,19250,17300,621532,11405580290,00,0.00,N,5,-850, 20241028,18800,22000,23650,18720,2743966,59729411580,00,0.00,N,5,-2450, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index 961a47f6a74f..aa7e68e64f5c 100644 --- a/032350/week/candle-week-42.csv +++ b/032350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8490,8810,8990,8430,1530842,13367574280,00,0.00,N,5,-310, 20241111,8800,9050,9050,8410,2306064,20048091180,00,0.00,N,5,-250, 20241104,9050,9810,10150,9000,2186364,20528353560,00,0.00,N,5,-500, 20241028,9550,9470,9820,9410,761174,7321539040,00,0.00,N,2,70, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index cad4c672d8ad..3ef8ecc40007 100644 --- a/032500/week/candle-week-42.csv +++ b/032500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8300,8000,8600,7960,543311,4510845610,00,0.00,N,2,300, 20241111,8000,8800,9200,7580,1108321,9311416730,00,0.00,N,5,-860, 20241104,8860,7570,9300,7120,1829077,15792940770,00,0.00,N,2,1290, 20241028,7570,7540,8120,7450,450713,3515858600,00,0.00,N,2,30, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index f7e2a71cfec1..35ce40d8ec61 100644 --- a/032540/week/candle-week-42.csv +++ b/032540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4780,4900,5080,4550,57674,276190695,00,0.00,N,5,-110, 20241111,4890,5230,5230,4755,90982,453642610,00,0.00,N,5,-210, 20241104,5100,5040,5260,5030,107526,551626200,00,0.00,N,2,30, 20241028,5070,5240,6170,5040,835941,4693340900,00,0.00,N,5,-170, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index 96ad38d89ebb..9fd889c30a6a 100644 --- a/032560/week/candle-week-42.csv +++ b/032560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5030,4900,5100,4850,52924,265704445,00,0.00,N,2,85, 20241111,4945,5240,5250,4800,84335,419684400,00,0.00,N,5,-245, 20241104,5190,5270,5420,5110,111858,586780600,00,0.00,N,5,-80, 20241028,5270,5220,5400,5220,54966,290052970,00,0.00,N,5,-40, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index 27cef80b0fe5..61064fc24a78 100644 --- a/032580/week/candle-week-42.csv +++ b/032580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1234,1328,1345,1211,2276147,2889919524,00,0.00,N,5,-100, 20241111,1334,1650,1681,1216,12207492,17527748600,00,0.00,N,5,-297, 20241104,1631,1609,1722,1509,27828531,45449931324,00,0.00,N,2,21, 20241028,1610,1383,1684,1381,37151573,57304678410,00,0.00,N,2,197, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index 7031075489c1..467b560f175b 100644 --- a/032620/week/candle-week-42.csv +++ b/032620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3520,3430,3615,3415,574976,2043425790,00,0.00,N,2,70, 20241111,3450,4025,4050,3315,2517449,9181583630,00,0.00,N,5,-600, 20241104,4050,4660,4760,4025,13652310,60712212790,00,0.00,N,5,-490, 20241028,4540,3675,4950,3675,19522284,89207261910,00,0.00,N,2,835, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 0a2bd5059cff..431bdb93a9e0 100644 --- a/032640/week/candle-week-42.csv +++ b/032640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11090,9970,11180,9970,10468590,111267012940,00,0.00,N,2,1060, 20241111,10030,9970,10150,9880,4319308,43281372241,00,0.00,N,2,80, 20241104,9950,10060,10230,9930,4374953,44163252700,00,0.00,N,5,-90, 20241028,10040,9940,10040,9880,3590771,35753564470,00,0.00,N,2,80, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index fc3bc94f16d5..6ee2f7799e64 100644 --- a/032680/week/candle-week-42.csv +++ b/032680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,301,313,318,299,1517127,466852085,00,0.00,N,5,-12, 20241111,313,391,392,294,4457837,1484179262,00,0.00,N,5,-78, 20241104,391,400,410,382,1188782,472486596,00,0.00,N,5,-9, 20241028,400,395,404,388,944925,374994042,00,0.00,N,2,1, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 47f6d28f252e..4d4490ab3493 100644 --- a/032750/week/candle-week-42.csv +++ b/032750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4145,4080,4160,4025,37512,154030640,00,0.00,N,2,60, 20241111,4085,4270,4270,3835,108029,432211830,00,0.00,N,5,-215, 20241104,4300,4170,4315,4150,54284,229122475,00,0.00,N,2,130, 20241028,4170,4070,4290,4060,70497,295190225,00,0.00,N,2,100, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index 70db480e0d25..4a20052d4fb1 100644 --- a/032790/week/candle-week-42.csv +++ b/032790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1151,1145,1250,1094,624686,716666184,00,0.00,N,5,-1, 20241111,1152,1317,1338,1130,708834,872452680,00,0.00,N,5,-165, 20241104,1317,1325,1434,1309,332908,453621295,00,0.00,N,5,-8, 20241028,1325,1429,1429,1281,459886,611172007,00,0.00,N,5,-55, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index 8b30ba9efb3b..759b1be81a36 100644 --- a/032800/week/candle-week-42.csv +++ b/032800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,613,623,633,606,497122,307025974,00,0.00,N,5,-10, 20241111,623,667,667,599,999752,628970581,00,0.00,N,5,-45, 20241104,668,756,756,653,2163532,1508607343,00,0.00,N,5,-88, 20241028,756,815,815,701,473904,360734535,00,0.00,N,5,-59, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index fa1f10dad541..8d2f339e9180 100644 --- a/032820/week/candle-week-42.csv +++ b/032820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2375,2170,2450,2170,70041217,165215743225,00,0.00,N,2,205, 20241111,2170,2330,2375,2155,24665932,55748669590,00,0.00,N,5,-160, 20241104,2330,2170,2390,2155,27854411,64058046885,00,0.00,N,2,160, 20241028,2170,2260,2410,2145,29697535,67678399530,00,0.00,N,5,-75, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index b29c80599dc6..88e4e3dbb9eb 100644 --- a/032830/week/candle-week-42.csv +++ b/032830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,106500,103000,111000,101800,1733334,185334674700,00,0.00,N,2,8900, 20241111,97600,103100,104600,95600,1108769,109779358382,00,0.00,N,5,-7300, 20241104,104900,104400,105300,102400,1077205,111834013160,00,0.00,N,2,1100, 20241028,103800,102000,104900,99800,1082504,110383197650,00,0.00,N,2,2100, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index 63716c26c236..54efeeb4f634 100644 --- a/032850/week/candle-week-42.csv +++ b/032850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4850,4705,4925,4670,208740,1015001820,00,0.00,N,2,130, 20241111,4720,4965,4990,4550,898131,4212138890,00,0.00,N,5,-235, 20241104,4955,4920,5040,4865,272090,1348782410,00,0.00,N,2,35, 20241028,4920,4815,5320,4785,943305,4809698780,00,0.00,N,2,150, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index c9a8452be98b..9318798dc84c 100644 --- a/032860/week/candle-week-42.csv +++ b/032860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1320,1410,1429,1307,367382,498903476,00,0.00,N,5,-107, 20241111,1427,1700,1700,1340,454272,676414704,00,0.00,N,5,-260, 20241104,1687,1586,1920,1574,1606990,2792844134,00,0.00,N,2,148, 20241028,1539,1805,1887,1536,2004477,3391915329,00,0.00,N,5,-269, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index 367b6496eab8..8cc8f23865ef 100644 --- a/032940/week/candle-week-42.csv +++ b/032940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3400,3315,4040,3315,3614052,13112841235,00,0.00,N,2,20, 20241111,3380,3845,3855,3265,2161809,7628840275,00,0.00,N,5,-465, 20241104,3845,3940,4235,3730,2904610,11634113330,00,0.00,N,5,-295, 20241028,4140,3705,4730,3670,8101122,35120613845,00,0.00,N,2,435, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index bf5af839c6a8..9f3c51abf721 100644 --- a/032960/week/candle-week-42.csv +++ b/032960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10560,10650,10830,10410,14148,150470840,00,0.00,N,5,-90, 20241111,10650,11010,11010,10540,25033,268083440,00,0.00,N,5,-430, 20241104,11080,11080,11120,10750,40772,445816880,00,0.00,N,3,0, 20241028,11080,10940,11200,10870,21008,231215800,00,0.00,N,2,50, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index d12140f0b958..af6e134ba2b4 100644 --- a/032980/week/candle-week-42.csv +++ b/032980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,708,740,790,677,1053907,777884247,00,0.00,N,5,-32, 20241111,740,711,747,610,833801,559105316,00,0.00,N,2,30, 20241104,710,611,728,611,1528744,1016314177,00,0.00,N,2,99, 20241028,611,685,685,605,682080,428457100,00,0.00,N,5,-58, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index f3dbded8850c..9492780df365 100644 --- a/033050/week/candle-week-42.csv +++ b/033050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,905,913,922,884,138158,123763621,00,0.00,N,5,-20, 20241111,925,938,939,880,82488,74894208,00,0.00,N,5,-13, 20241104,938,948,959,922,55396,51891528,00,0.00,N,5,-10, 20241028,948,935,960,925,148124,139152705,00,0.00,N,2,13, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index d3efdb6a16cc..719ed5b51c36 100644 --- a/033100/week/candle-week-42.csv +++ b/033100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,44450,44400,47200,43500,1596832,71743559500,00,0.00,N,2,600, 20241111,43850,60500,62900,42300,5535266,275526666900,00,0.00,N,5,-16650, 20241104,60500,52200,64200,51100,3268806,192253905900,00,0.00,N,2,9100, 20241028,51400,54900,55400,50600,892080,47194963400,00,0.00,N,5,-3300, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index 79babcb71e71..bc2e64a9d135 100644 --- a/033130/week/candle-week-42.csv +++ b/033130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1740,1670,1768,1655,1408122,2405855726,00,0.00,N,2,70, 20241111,1670,1810,1819,1600,2732461,4620021766,00,0.00,N,5,-140, 20241104,1810,2030,2035,1760,9258677,17274843896,00,0.00,N,5,-230, 20241028,2040,1650,2400,1650,38072874,82205245461,00,0.00,N,2,390, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index 842b525f95c4..b6073afe6526 100644 --- a/033160/week/candle-week-42.csv +++ b/033160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7000,6780,7100,6730,224205,1553603980,00,0.00,N,2,220, 20241111,6780,7710,7820,6450,510481,3564602460,00,0.00,N,5,-930, 20241104,7710,7940,8180,7660,418578,3296588570,00,0.00,N,5,-240, 20241028,7950,8210,8440,7650,745592,6007583910,00,0.00,N,5,-340, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index 23338b3e2c9c..a60428b188d6 100644 --- a/033170/week/candle-week-42.csv +++ b/033170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,808,837,859,806,969898,800420447,00,0.00,N,5,-32, 20241111,840,952,952,791,2120006,1838947722,00,0.00,N,5,-112, 20241104,952,960,1003,936,1593806,1543550308,00,0.00,N,5,-8, 20241028,960,1009,1009,959,1717269,1690618130,00,0.00,N,5,-40, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index c8aa4fc72bb6..0e63f3298ca4 100644 --- a/033180/week/candle-week-42.csv +++ b/033180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20241111,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20241104,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20241028,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index 9f9caef87fb5..d2e4006061a7 100644 --- a/033200/week/candle-week-42.csv +++ b/033200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3065,3040,3345,3000,24668,76162540,00,0.00,N,2,25, 20241111,3040,3300,3300,2955,21215,64766495,00,0.00,N,5,-180, 20241104,3220,3230,3260,3100,11101,35539605,00,0.00,N,5,-10, 20241028,3230,3370,3380,3125,31869,102442520,00,0.00,N,2,105, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index 35412d51b086..441c5e692cc0 100644 --- a/033230/week/candle-week-42.csv +++ b/033230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1878,1840,2000,1840,1504075,2872175929,00,0.00,N,2,22, 20241111,1856,2050,2075,1751,2545035,4809527965,00,0.00,N,5,-204, 20241104,2060,2030,2100,1997,1881370,3866272724,00,0.00,N,2,35, 20241028,2025,2020,2400,2010,16461877,36111097150,00,0.00,N,2,15, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index 525d8b968952..d74fe74ca598 100644 --- a/033240/week/candle-week-42.csv +++ b/033240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13110,12300,13730,12300,848826,11075347860,00,0.00,N,2,810, 20241111,12300,16000,16000,11290,1565192,20151917310,00,0.00,N,5,-3760, 20241104,16060,15790,16680,15570,313192,5042399050,00,0.00,N,2,270, 20241028,15790,15250,16470,15250,255944,4034026020,00,0.00,N,2,380, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index 65ee85431a01..18f25e2e7179 100644 --- a/033250/week/candle-week-42.csv +++ b/033250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1320,1350,1352,1229,1745928,2243308971,00,0.00,N,5,-55, 20241111,1375,1435,1442,1245,1128499,1483529585,00,0.00,N,5,-48, 20241104,1423,1411,1506,1405,973917,1429703329,00,0.00,N,2,11, 20241028,1412,1445,1502,1410,1409966,2068287134,00,0.00,N,5,-33, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index caacc19a03c4..b25eccd65c0e 100644 --- a/033270/week/candle-week-42.csv +++ b/033270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19000,18740,19380,18510,123265,2320533890,00,0.00,N,2,20, 20241111,18980,20500,20650,18180,278105,5373647120,00,0.00,N,5,-1520, 20241104,20500,20750,21250,20450,110547,2290855800,00,0.00,N,5,-100, 20241028,20600,20750,21200,20500,115137,2403019350,00,0.00,N,5,-100, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index a066497a6fbc..0c26c6f3643b 100644 --- a/033290/week/candle-week-42.csv +++ b/033290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2015,2015,2090,1992,403413,818608908,00,0.00,N,5,-20, 20241111,2035,2205,2235,1912,951314,1927278384,00,0.00,N,5,-185, 20241104,2220,2205,2360,2205,337604,770552425,00,0.00,N,5,-20, 20241028,2240,2275,2360,2230,457543,1049877395,00,0.00,N,5,-30, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index 550160f2a272..99057ec06d2c 100644 --- a/033310/week/candle-week-42.csv +++ b/033310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1838,1905,1938,1828,196451,366259452,00,0.00,N,5,-7, 20241111,1845,1916,1995,1805,263468,494096506,00,0.00,N,5,-150, 20241104,1995,1997,2105,1992,158039,322368517,00,0.00,N,5,-2, 20241028,1997,1980,2040,1964,157852,316395953,00,0.00,N,2,16, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index 1cdb5066772b..50a4ec5a2df3 100644 --- a/033320/week/candle-week-42.csv +++ b/033320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3580,3600,4070,3525,3882504,14703244560,00,0.00,N,2,30, 20241111,3550,3885,4240,3360,5059937,19951755710,00,0.00,N,5,-220, 20241104,3770,4100,4200,3670,5464110,21652930350,00,0.00,N,5,-380, 20241028,4150,4215,4785,3855,20686525,90538404045,00,0.00,N,5,-105, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index 2163cdd93183..50421b30f9b1 100644 --- a/033340/week/candle-week-42.csv +++ b/033340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,587,568,648,554,3307061,1961395938,00,0.00,N,2,18, 20241111,569,609,618,540,1547100,880299232,00,0.00,N,5,-47, 20241104,616,639,646,607,1407626,879286310,00,0.00,N,5,-23, 20241028,639,643,680,632,1315667,859545245,00,0.00,N,5,-4, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index aebbc2693b52..33e935776842 100644 --- a/033500/week/candle-week-42.csv +++ b/033500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14190,11520,14440,11500,3872832,52231868270,00,0.00,N,2,2580, 20241111,11610,11740,12490,11280,1569497,18786008030,00,0.00,N,2,60, 20241104,11550,11700,12370,10880,2134990,24802949250,00,0.00,N,2,570, 20241028,10980,10700,11070,10660,408899,4535456840,00,0.00,N,2,220, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index 071879799fbc..48b16676c86d 100644 --- a/033530/week/candle-week-42.csv +++ b/033530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4190,3960,4265,3955,98674,409161635,00,0.00,N,2,230, 20241111,3960,4380,4380,3770,330022,1316600035,00,0.00,N,5,-395, 20241104,4355,4490,4540,4350,165258,733614435,00,0.00,N,5,-85, 20241028,4440,4450,4485,4380,115241,511723490,00,0.00,N,5,-45, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index 7c653c7ba10b..cca8fbcf74f1 100644 --- a/033540/week/candle-week-42.csv +++ b/033540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1537,1453,1649,1400,2874257,4479664361,00,0.00,N,2,116, 20241111,1421,1337,1516,1240,3386551,4682461398,00,0.00,N,2,56, 20241104,1365,1376,1405,1338,687934,943810877,00,0.00,N,5,-2, 20241028,1367,1307,1440,1303,1265779,1717145724,00,0.00,N,2,60, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index 41a1925976c2..ffffeb848b04 100644 --- a/033560/week/candle-week-42.csv +++ b/033560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3215,3060,3345,3050,59045,187613030,00,0.00,N,2,155, 20241111,3060,3345,3345,3010,97268,306832090,00,0.00,N,5,-270, 20241104,3330,3355,3435,3280,29724,98999775,00,0.00,N,5,-25, 20241028,3355,3360,3445,3255,56563,188405915,00,0.00,N,5,-40, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index 05ffd95f506a..218abc74c86d 100644 --- a/033640/week/candle-week-42.csv +++ b/033640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6530,6740,6810,6190,400149,2587611090,00,0.00,N,5,-310, 20241111,6840,7500,7600,6390,454857,3141166030,00,0.00,N,5,-800, 20241104,7640,7780,8120,7480,282527,2214353740,00,0.00,N,5,-140, 20241028,7780,7540,7900,7330,311117,2380282660,00,0.00,N,2,300, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index 9e422c04e855..ef56015d09d6 100644 --- a/033780/week/candle-week-42.csv +++ b/033780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,119200,115400,120800,114000,1814229,212815709550,00,0.00,N,2,1100, 20241111,118100,119400,124900,115700,1724160,209336161870,00,0.00,N,5,-1400, 20241104,119500,109400,123000,107600,1344044,154846540100,00,0.00,N,2,9500, 20241028,110000,111600,112400,108700,790740,87127461800,00,0.00,N,5,-1600, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index 90b00bb68dca..89b3b7b7aa96 100644 --- a/033790/week/candle-week-42.csv +++ b/033790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5980,6110,6390,5790,385264,2320603070,00,0.00,N,5,-130, 20241111,6110,7000,7050,5620,967037,5981252980,00,0.00,N,5,-750, 20241104,6860,7920,8100,6650,993239,7134166060,00,0.00,N,5,-1250, 20241028,8110,8300,8620,7360,891832,7059843850,00,0.00,N,3,0, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index 616685a80fc2..2d73203310eb 100644 --- a/033830/week/candle-week-42.csv +++ b/033830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,808,780,816,779,219977,175737881,00,0.00,N,2,28, 20241111,780,832,840,740,239380,187217533,00,0.00,N,5,-52, 20241104,832,836,848,815,95059,78866894,00,0.00,N,5,-4, 20241028,836,836,852,826,170232,143056882,00,0.00,N,5,-2, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index ac8af8e534b0..ab7bd451f4c9 100644 --- a/033920/week/candle-week-42.csv +++ b/033920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6140,5910,6170,5910,148762,904873960,00,0.00,N,2,240, 20241111,5900,5880,6060,5710,217876,1291789540,00,0.00,N,5,-10, 20241104,5910,5900,6020,5870,155764,925634110,00,0.00,N,2,90, 20241028,5820,5920,6460,5630,1268718,7725976410,00,0.00,N,5,-50, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index fe60901d68b3..f243ed455e5e 100644 --- a/034020/week/candle-week-42.csv +++ b/034020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22100,21550,22800,20850,48557679,1066597016350,00,0.00,N,2,250, 20241111,21850,21300,22500,20550,48353527,1042923259200,00,0.00,N,2,400, 20241104,21450,20050,21700,19350,30723149,638688428470,00,0.00,N,2,1470, 20241028,19980,20800,22150,19700,49325060,1036593770750,00,0.00,N,5,-620, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index 3fe2be3af2d6..1f12e4588f24 100644 --- a/034120/week/candle-week-42.csv +++ b/034120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15210,14940,15500,14940,112217,1708554380,00,0.00,N,2,270, 20241111,14940,15270,15300,14640,243628,3622273990,00,0.00,N,5,-330, 20241104,15270,15160,15390,15140,114079,1739604310,00,0.00,N,2,40, 20241028,15230,15050,15990,15050,229492,3569023170,00,0.00,N,2,220, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index 5db29aa2309a..1ee0d3acb700 100644 --- a/034220/week/candle-week-42.csv +++ b/034220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9840,9820,10090,9810,4035356,40124861730,00,0.00,N,5,-70, 20241111,9910,10270,10540,9500,6608960,65344245510,00,0.00,N,5,-260, 20241104,10170,10360,10490,10060,4124737,42407998060,00,0.00,N,5,-180, 20241028,10350,10200,10850,10130,4854449,51155762770,00,0.00,N,2,240, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index 2181ecaa6fbd..33a4dcfe2f79 100644 --- a/034230/week/candle-week-42.csv +++ b/034230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9720,9250,9760,9250,627586,6020661690,00,0.00,N,2,380, 20241111,9340,10180,10200,9000,2067402,19599950820,00,0.00,N,5,-840, 20241104,10180,10540,10720,10130,838354,8693892970,00,0.00,N,5,-290, 20241028,10470,10050,10580,10050,667649,6943526840,00,0.00,N,2,370, diff --git a/034300/week/candle-week-42.csv b/034300/week/candle-week-42.csv index 7c7359d5fead..970aeea8ce27 100644 --- a/034300/week/candle-week-42.csv +++ b/034300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18020,18030,18200,17960,19245,347379520,00,0.00,N,5,-20, 20241111,18040,18100,18150,18020,75931,1371874680,00,0.00,N,5,-60, 20241104,18100,18110,18200,18100,22965,416027430,00,0.00,N,5,-20, 20241028,18120,18200,18200,18080,161933,2931571750,00,0.00,N,5,-90, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index 6b58d26d12f9..d418aac88e47 100644 --- a/034310/week/candle-week-42.csv +++ b/034310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10720,10730,10840,10570,127378,1359911840,00,0.00,N,5,-20, 20241111,10740,11040,11110,10590,124565,1348570170,00,0.00,N,5,-330, 20241104,11070,11210,11300,10970,107660,1201329280,00,0.00,N,5,-140, 20241028,11210,11290,11320,11130,99605,1117069620,00,0.00,N,5,-90, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index 4a6f4f0dda2d..0bf8a6aa70f4 100644 --- a/034590/week/candle-week-42.csv +++ b/034590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25600,25500,25600,25300,12753,324742650,00,0.00,N,2,200, 20241111,25400,25500,25700,25350,8244,210369550,00,0.00,N,5,-100, 20241104,25500,25550,25600,25400,5054,128615650,00,0.00,N,2,50, 20241028,25450,25650,25650,25400,9267,236275900,00,0.00,N,5,-150, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index 8635ac4c9ce4..0f07a7e965ab 100644 --- a/034730/week/candle-week-42.csv +++ b/034730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,140100,133500,142300,133500,490374,68448975900,00,0.00,N,2,4900, 20241111,135200,148300,149400,135200,588128,82919755200,00,0.00,N,5,-15700, 20241104,150900,148400,153200,144500,489794,73082858300,00,0.00,N,2,1900, 20241028,149000,149000,156600,146500,494392,74252261900,00,0.00,N,2,400, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index 6815743557a2..0f82e0beec8c 100644 --- a/034810/week/candle-week-42.csv +++ b/034810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6070,5920,6170,5860,145344,873381020,00,0.00,N,2,110, 20241111,5960,6560,6590,5710,192983,1173627410,00,0.00,N,5,-630, 20241104,6590,6670,6780,6570,74471,497679130,00,0.00,N,5,-50, 20241028,6640,6640,6760,6630,42100,281495710,00,0.00,N,5,-60, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index ce5c53532aff..583d97e9fc6a 100644 --- a/034830/week/candle-week-42.csv +++ b/034830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1022,997,1023,997,683649,689836496,00,0.00,N,2,22, 20241111,1000,1033,1042,997,1873290,1895554189,00,0.00,N,5,-38, 20241104,1038,1043,1047,1034,676680,702224524,00,0.00,N,5,-1, 20241028,1039,1040,1048,1037,415866,432586323,00,0.00,N,5,-1, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index c614bd6d8732..eda95e9fc15e 100644 --- a/034940/week/candle-week-42.csv +++ b/034940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,960,955,997,912,356580,340297858,00,0.00,N,2,6, 20241111,954,1221,1229,888,861957,857057386,00,0.00,N,5,-275, 20241104,1229,1312,1333,1226,230567,293683349,00,0.00,N,5,-81, 20241028,1310,1362,1362,1304,109544,145006970,00,0.00,N,5,-28, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index da73d6fa9cc3..4921721963fb 100644 --- a/034950/week/candle-week-42.csv +++ b/034950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,89000,86000,89100,85600,19561,1721950400,00,0.00,N,2,3000, 20241111,86000,85400,86100,84200,12874,1097567400,00,0.00,N,2,300, 20241104,85700,85500,86000,84600,5306,453071100,00,0.00,N,2,200, 20241028,85500,85700,85900,84100,8805,748976900,00,0.00,N,5,-100, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index 7e1b1b05c922..163a335f04a1 100644 --- a/035000/week/candle-week-42.csv +++ b/035000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6390,6360,6460,6360,52765,337460660,00,0.00,N,2,30, 20241111,6360,6540,6550,6280,77601,496549380,00,0.00,N,5,-180, 20241104,6540,6420,6540,6410,30809,199639660,00,0.00,N,2,120, 20241028,6420,6380,6460,6350,37311,238489230,00,0.00,N,2,40, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index ae1d7bf28f94..8f9333336af9 100644 --- a/035080/week/candle-week-42.csv +++ b/035080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13880,13920,14110,13790,632193,8774674700,00,0.00,N,2,20, 20241111,13860,13850,14890,13580,1789702,25048474330,00,0.00,N,2,1770, 20241104,12090,11610,12260,11440,601828,7207438110,00,0.00,N,2,480, 20241028,11610,11000,14450,10900,4445010,58083482800,00,0.00,N,2,610, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index cd2b9d42837f..cfbde20b40d0 100644 --- a/035150/week/candle-week-42.csv +++ b/035150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12550,12340,12790,12250,208146,2599873650,00,0.00,N,2,230, 20241111,12320,13290,13340,11920,1106672,13874786750,00,0.00,N,5,-1500, 20241104,13820,13110,14200,12910,309999,4159160650,00,0.00,N,2,650, 20241028,13170,13210,13620,12840,233059,3062906350,00,0.00,N,5,-40, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index 1ac4f98f6b0a..f401fa3fdca4 100644 --- a/035200/week/candle-week-42.csv +++ b/035200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2840,2970,3030,2770,184714,532353115,00,0.00,N,5,-170, 20241111,3010,3045,3095,2870,252403,759399980,00,0.00,N,5,-25, 20241104,3035,2815,3045,2800,139329,409610875,00,0.00,N,2,225, 20241028,2810,2755,2900,2710,61117,169269655,00,0.00,N,2,50, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index 75465784c9df..40969914500c 100644 --- a/035250/week/candle-week-42.csv +++ b/035250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17370,17020,17470,16940,2063829,35533236560,00,0.00,N,2,260, 20241111,17110,17110,17380,16670,3100654,52745656600,00,0.00,N,5,-170, 20241104,17280,17600,17850,17180,2330580,40791896530,00,0.00,N,5,-360, 20241028,17640,16230,17950,16230,4950666,86091443630,00,0.00,N,2,1400, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index d4cccc350c6f..f1db7852ce76 100644 --- a/035290/week/candle-week-42.csv +++ b/035290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,400,394,425,389,660926,266943707,00,0.00,N,2,6, 20241111,394,439,440,381,980038,393207861,00,0.00,N,5,-45, 20241104,439,452,463,430,734887,327151033,00,0.00,N,5,-13, 20241028,452,443,480,437,432769,195250793,00,0.00,N,2,11, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index 71439ff9f8df..e7f4f737bff4 100644 --- a/035420/week/candle-week-42.csv +++ b/035420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,190000,191000,194200,187400,4064776,777125314700,00,0.00,N,3,0, 20241111,190000,174600,191900,171500,6913473,1274150040250,00,0.00,N,2,15400, 20241104,174600,170200,182800,170100,3384972,597335340200,00,0.00,N,2,4900, 20241028,169700,167800,175300,166700,2119015,363190633910,00,0.00,N,2,1900, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index 1db095974fd6..7cb1702208e1 100644 --- a/035460/week/candle-week-42.csv +++ b/035460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1744,1666,1768,1666,131337,227776834,00,0.00,N,2,56, 20241111,1688,1753,1788,1659,244293,418199247,00,0.00,N,5,-65, 20241104,1753,1753,1791,1749,187755,330131482,00,0.00,N,5,-9, 20241028,1762,1815,1830,1750,375779,667466094,00,0.00,N,5,-77, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index 6eb2b945e5ef..f32fc97c1af8 100644 --- a/035510/week/candle-week-42.csv +++ b/035510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8860,8970,9170,8830,114946,1031201900,00,0.00,N,5,-110, 20241111,8970,9610,9670,8760,135042,1224610940,00,0.00,N,5,-640, 20241104,9610,9810,9970,9530,73516,718745360,00,0.00,N,5,-200, 20241028,9810,9750,10200,9750,88171,875206500,00,0.00,N,2,50, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index 4901c7b0d8a9..6159dac5b05c 100644 --- a/035600/week/candle-week-42.csv +++ b/035600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9200,8850,9280,8780,297277,2679593920,00,0.00,N,2,330, 20241111,8870,9150,9230,8700,416050,3695879390,00,0.00,N,5,-290, 20241104,9160,9090,9380,9090,214463,1986938630,00,0.00,N,2,20, 20241028,9140,9120,9260,9070,162993,1493311140,00,0.00,N,2,20, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index 538ba2b81115..ee8551074c6e 100644 --- a/035610/week/candle-week-42.csv +++ b/035610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3770,3600,3980,3585,143449,541619510,00,0.00,N,2,170, 20241111,3600,3925,3960,3500,181968,673267195,00,0.00,N,5,-345, 20241104,3945,3960,4015,3880,45694,180295510,00,0.00,N,3,0, 20241028,3945,3895,3955,3855,39152,152912425,00,0.00,N,2,50, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index 466cad7b55d7..05c44c22b69f 100644 --- a/035620/week/candle-week-42.csv +++ b/035620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,437,433,444,426,225266,98488196,00,0.00,N,2,3, 20241111,434,466,475,424,584481,259979477,00,0.00,N,5,-32, 20241104,466,460,475,450,492741,226977304,00,0.00,N,2,6, 20241028,460,470,485,457,433104,203587846,00,0.00,N,5,-10, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index 34c7ba8032eb..85e530ad2e38 100644 --- a/035720/week/candle-week-42.csv +++ b/035720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,36050,33800,36450,33800,5999217,212849037650,00,0.00,N,2,2000, 20241111,34050,35050,35100,32550,7308644,245775273800,00,0.00,N,5,-950, 20241104,35000,36250,37950,34800,5566454,202820063600,00,0.00,N,5,-1150, 20241028,36150,36450,38050,36150,3932696,145561218800,00,0.00,N,5,-350, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index 9a1149fb0203..fd498dbf317c 100644 --- a/035760/week/candle-week-42.csv +++ b/035760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,60200,57100,62700,56900,305939,18464279800,00,0.00,N,2,2900, 20241111,57300,57500,58700,52800,467424,25815856000,00,0.00,N,5,-500, 20241104,57800,62200,66200,56800,710108,43428116800,00,0.00,N,5,-3700, 20241028,61500,61300,63300,60900,169051,10514079500,00,0.00,N,2,200, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index dd3e3dbd7794..486f6d87b028 100644 --- a/035810/week/candle-week-42.csv +++ b/035810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2875,2865,2930,2845,342308,982312385,00,0.00,N,2,5, 20241111,2870,2815,2875,2705,477805,1331450800,00,0.00,N,2,45, 20241104,2825,2570,2875,2570,667524,1843025985,00,0.00,N,2,230, 20241028,2595,2565,2630,2555,235851,613868595,00,0.00,N,2,25, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index ff248780bc05..5f430df76cc9 100644 --- a/035890/week/candle-week-42.csv +++ b/035890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1409,1407,1423,1385,1014519,1422491485,00,0.00,N,2,2, 20241111,1407,1407,1675,1357,8110335,12087476119,00,0.00,N,2,1, 20241104,1406,1405,1444,1398,731667,1039264611,00,0.00,N,2,1, 20241028,1405,1391,1425,1378,605514,852317072,00,0.00,N,2,7, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index b0b75683e4f8..d141bea5c2c0 100644 --- a/035900/week/candle-week-42.csv +++ b/035900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,66100,59800,67000,58100,6334034,402482854200,00,0.00,N,2,6700, 20241111,59400,54200,59900,52900,5459508,311979209900,00,0.00,N,2,4500, 20241104,54900,48750,57400,48750,4324472,235733828400,00,0.00,N,2,6150, 20241028,48750,50900,51100,47800,975381,48312301400,00,0.00,N,5,-2150, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index 3060f07dfe19..37b4832be294 100644 --- a/036000/week/candle-week-42.csv +++ b/036000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2165,2310,2420,2105,2219832,4968023365,00,0.00,N,5,-180, 20241111,2345,2850,2855,2205,9089531,23215936295,00,0.00,N,5,-540, 20241104,2885,3060,3350,2515,34185204,104040408875,00,0.00,N,5,-110, 20241028,2995,2290,3450,1980,45034474,128564606220,00,0.00,N,2,825, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index 1adc35a7e6a6..8956a78a48b1 100644 --- a/036010/week/candle-week-42.csv +++ b/036010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4615,4800,4800,4400,99185,455350220,00,0.00,N,2,225, 20241111,4390,5190,5190,4145,364712,1676720490,00,0.00,N,5,-800, 20241104,5190,5210,5390,5000,103792,540127750,00,0.00,N,2,100, 20241028,5090,4875,5450,4875,210540,1097153025,00,0.00,N,2,175, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index 788678cfdb50..0983fec39ffb 100644 --- a/036030/week/candle-week-42.csv +++ b/036030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3845,3695,3930,3695,197520,758929630,00,0.00,N,2,110, 20241111,3735,4010,4075,3635,551827,2103036120,00,0.00,N,5,-275, 20241104,4010,4005,4150,4005,216755,879964880,00,0.00,N,3,0, 20241028,4010,3985,4310,3985,580871,2398718750,00,0.00,N,2,10, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index 389f400c4446..da230c3782a8 100644 --- a/036090/week/candle-week-42.csv +++ b/036090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,759,770,796,730,11623351,8907363762,00,0.00,N,5,-8, 20241111,767,794,939,741,64610557,54730451231,00,0.00,N,2,13, 20241104,754,715,791,705,15652296,11798993519,00,0.00,N,2,33, 20241028,721,702,850,698,30882421,23934226862,00,0.00,N,2,26, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index 0ab9666fcbbf..c46b30a12f31 100644 --- a/036120/week/candle-week-42.csv +++ b/036120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2005,2020,2105,1981,295516,597507042,00,0.00,N,5,-40, 20241111,2045,2260,2510,1955,2045452,4486861225,00,0.00,N,5,-255, 20241104,2300,2305,2390,2250,279416,647610655,00,0.00,N,5,-5, 20241028,2305,2215,2350,2215,338387,771610365,00,0.00,N,2,65, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index 3191c40acc6c..940556737260 100644 --- a/036170/week/candle-week-42.csv +++ b/036170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,845,824,875,821,445783,371709390,00,0.00,N,2,8, 20241111,837,883,894,830,381687,326007995,00,0.00,N,5,-47, 20241104,884,864,900,855,182024,158737850,00,0.00,N,2,21, 20241028,863,885,896,836,188101,162102339,00,0.00,N,5,-21, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index f2e40cedce2f..f2564c3e37cb 100644 --- a/036180/week/candle-week-42.csv +++ b/036180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,577,577,577,577,0,0,00,0.00,N,3,0, 20241111,577,577,577,577,0,0,00,0.00,N,3,0, 20241104,577,577,577,577,0,0,00,0.00,N,3,0, 20241028,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index dad14ce3e05b..e60570195fcc 100644 --- a/036190/week/candle-week-42.csv +++ b/036190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25300,25550,25800,24800,61681,1551063400,00,0.00,N,5,-150, 20241111,25450,28000,28150,24900,57586,1504250500,00,0.00,N,5,-2600, 20241104,28050,27800,28350,27350,25360,705534750,00,0.00,N,2,350, 20241028,27700,27000,27700,27000,11446,313298450,00,0.00,N,2,450, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index af0840e547e7..8471d849d0f2 100644 --- a/036200/week/candle-week-42.csv +++ b/036200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5890,5870,6040,5680,607736,3553265610,00,0.00,N,2,30, 20241111,5860,6800,6810,5700,1162760,7111695100,00,0.00,N,5,-940, 20241104,6800,6850,7000,6470,872684,5917874210,00,0.00,N,2,80, 20241028,6720,6540,7890,6540,4466202,32297330680,00,0.00,N,2,130, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index 6dabb0083816..cda5abf894f5 100644 --- a/036220/week/candle-week-42.csv +++ b/036220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11220,10910,11600,10880,69358,779796610,00,0.00,N,2,290, 20241111,10930,12880,13000,10610,160149,1900725720,00,0.00,N,5,-1950, 20241104,12880,13090,13720,12760,94063,1239109560,00,0.00,N,5,-210, 20241028,13090,12740,13610,12660,120838,1578244580,00,0.00,N,2,440, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index 02ecfe2de26f..c25e1b7670b3 100644 --- a/036420/week/candle-week-42.csv +++ b/036420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9010,8210,9180,8210,114904,1012340220,00,0.00,N,2,760, 20241111,8250,8870,8960,7810,223525,1836207970,00,0.00,N,5,-620, 20241104,8870,9390,9390,8790,128065,1164115870,00,0.00,N,5,-230, 20241028,9100,9560,10080,9000,352241,3357934630,00,0.00,N,5,-1520, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index 4aba6c9c51b2..cbe0038ef885 100644 --- a/036460/week/candle-week-42.csv +++ b/036460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,46350,40150,47450,40150,8285443,372609986800,00,0.00,N,2,5900, 20241111,40450,41000,42300,38700,5281980,213453713950,00,0.00,N,5,-1100, 20241104,41550,38650,43500,38350,6353680,260888962200,00,0.00,N,2,3800, 20241028,37750,40300,40950,37750,3093230,120890203400,00,0.00,N,5,-2600, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index 95b11f02ca16..76eb87413a18 100644 --- a/036480/week/candle-week-42.csv +++ b/036480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9260,9320,9550,9180,35154,329015540,00,0.00,N,5,-60, 20241111,9320,10040,10040,9040,85022,802104930,00,0.00,N,5,-720, 20241104,10040,10190,10230,9850,125204,1259079300,00,0.00,N,5,-140, 20241028,10180,10170,10720,9980,263818,2730786870,00,0.00,N,2,110, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index 690635b93cfa..bec3e8263aee 100644 --- a/036530/week/candle-week-42.csv +++ b/036530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22700,21900,22700,21800,41391,923606800,00,0.00,N,2,800, 20241111,21900,23250,23450,21450,70366,1561207150,00,0.00,N,5,-1300, 20241104,23200,22500,23500,22150,37771,856478900,00,0.00,N,2,500, 20241028,22700,22650,23150,22050,74857,1679716800,00,0.00,N,2,50, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index 0e922da90112..aeb812a01727 100644 --- a/036540/week/candle-week-42.csv +++ b/036540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3220,3155,3290,3115,1619250,5188146025,00,0.00,N,2,70, 20241111,3150,3530,3560,2990,3509445,11205322895,00,0.00,N,5,-400, 20241104,3550,3610,3735,3550,1943155,7092455530,00,0.00,N,5,-50, 20241028,3600,3495,3700,3495,1809708,6520308145,00,0.00,N,2,105, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index 2cadd6e65b90..aa086d872f26 100644 --- a/036560/week/candle-week-42.csv +++ b/036560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14570,15650,15650,14560,259370,3872627780,00,0.00,N,5,-730, 20241111,15300,16950,17370,14350,793607,12537614130,00,0.00,N,5,-1610, 20241104,16910,18400,18850,16500,1458936,25663407770,00,0.00,N,5,-1490, 20241028,18400,21700,26650,17050,5230581,114729602260,00,0.00,N,5,-4300, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index ca92fbb80d5f..690dc39d723c 100644 --- a/036570/week/candle-week-42.csv +++ b/036570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,216500,200000,220000,200000,347515,73407573500,00,0.00,N,2,14500, 20241111,202000,212000,212500,194900,422150,86325791000,00,0.00,N,5,-10500, 20241104,212500,217000,230000,207000,546861,120013057500,00,0.00,N,5,-4500, 20241028,217000,222000,223500,206500,423258,91086425500,00,0.00,N,2,3500, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index c35ccee4928b..ac5980390884 100644 --- a/036580/week/candle-week-42.csv +++ b/036580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2740,2050,2745,2040,7978080,20601992300,00,0.00,N,2,670, 20241111,2070,2110,2185,1915,474534,955564145,00,0.00,N,5,-40, 20241104,2110,2120,2220,2100,54673,117036410,00,0.00,N,3,0, 20241028,2110,2100,2175,2055,167718,353753630,00,0.00,N,2,10, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index 0830b9a2f906..fbbb0489c9d5 100644 --- a/036620/week/candle-week-42.csv +++ b/036620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2980,2940,3095,2935,1614075,4838362540,00,0.00,N,2,20, 20241111,2960,3255,3255,2840,4429188,13281652685,00,0.00,N,5,-295, 20241104,3255,3520,3545,3150,2944029,9793558975,00,0.00,N,5,-265, 20241028,3520,3695,3800,3490,2936361,10754308535,00,0.00,N,5,-175, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index 3e7e0a87878b..eaf500206021 100644 --- a/036630/week/candle-week-42.csv +++ b/036630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,433,431,456,429,667770,291723610,00,0.00,N,5,-13, 20241111,446,488,491,440,665129,307101525,00,0.00,N,5,-41, 20241104,487,496,499,480,562102,274258002,00,0.00,N,5,-7, 20241028,494,490,501,488,288032,142495941,00,0.00,N,2,4, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index e6c1671788b0..5131300ee053 100644 --- a/036640/week/candle-week-42.csv +++ b/036640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4885,4900,5000,4850,133234,653550530,00,0.00,N,2,15, 20241111,4870,5070,5140,4730,251101,1234560695,00,0.00,N,5,-220, 20241104,5090,5010,5180,4985,201187,1021248940,00,0.00,N,2,90, 20241028,5000,5080,5150,4995,142798,722658240,00,0.00,N,5,-80, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index 43c7d29c83de..880e19d97866 100644 --- a/036670/week/candle-week-42.csv +++ b/036670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6680,6510,6730,6390,150499,979616980,00,0.00,N,2,180, 20241111,6500,7450,7450,6430,179412,1213053240,00,0.00,N,5,-950, 20241104,7450,7600,7600,7240,83376,614396080,00,0.00,N,5,-130, 20241028,7580,7470,7710,7430,26242,198363020,00,0.00,N,2,100, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index f1de8ffd615b..8f5a1e14e9a7 100644 --- a/036690/week/candle-week-42.csv +++ b/036690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20241111,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20241104,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20241028,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index 574429d56a92..3b7b0ef6d805 100644 --- a/036710/week/candle-week-42.csv +++ b/036710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1209,1185,1481,1155,1282750,1665431426,00,0.00,N,2,12, 20241111,1197,1335,1349,1116,632450,761633606,00,0.00,N,5,-152, 20241104,1349,1444,1468,1324,472010,655624616,00,0.00,N,5,-93, 20241028,1442,1532,1556,1415,323197,475641566,00,0.00,N,5,-110, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index 58cc443ae363..fa7d3a2da5a2 100644 --- a/036800/week/candle-week-42.csv +++ b/036800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18290,18250,18350,18010,17293,313979120,00,0.00,N,2,40, 20241111,18250,18800,18900,18150,23929,442429220,00,0.00,N,5,-710, 20241104,18960,18710,19000,18640,16851,318514760,00,0.00,N,2,320, 20241028,18640,18750,18800,18580,11061,206621950,00,0.00,N,5,-110, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index 7555daeac5b1..37b9bab9cf8b 100644 --- a/036810/week/candle-week-42.csv +++ b/036810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17110,17000,17820,16130,947306,16116042660,00,0.00,N,2,260, 20241111,16850,17880,19000,16130,1185437,20233348110,00,0.00,N,5,-810, 20241104,17660,18270,18700,17500,612648,11145633300,00,0.00,N,5,-440, 20241028,18100,17050,19360,17050,1319943,24153501800,00,0.00,N,2,850, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index f21510c5703c..bdfdd784186e 100644 --- a/036830/week/candle-week-42.csv +++ b/036830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37600,36500,38700,36250,294169,10943633800,00,0.00,N,2,1100, 20241111,36500,44600,45800,34600,587442,23132315750,00,0.00,N,5,-8500, 20241104,45000,50000,51500,44000,443572,20952392550,00,0.00,N,5,-4100, 20241028,49100,47500,51500,47400,279273,13787459800,00,0.00,N,2,1600, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index e12bddcc3ab5..db1ff2a07063 100644 --- a/036890/week/candle-week-42.csv +++ b/036890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9430,9410,9720,8980,757310,7053995220,00,0.00,N,2,30, 20241111,9400,9550,10000,8930,1865348,17789176000,00,0.00,N,5,-70, 20241104,9470,8460,9680,8270,1573418,14480723730,00,0.00,N,2,1000, 20241028,8470,8240,8820,8240,324921,2783585550,00,0.00,N,2,150, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index 1a2b28be82a5..4be52bae6a48 100644 --- a/036930/week/candle-week-42.csv +++ b/036930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29200,29150,30100,26450,2557641,72951714600,00,0.00,N,2,600, 20241111,28600,30400,30450,27150,3138605,89143505900,00,0.00,N,5,-2100, 20241104,30700,33300,34050,29750,4939595,158118656900,00,0.00,N,5,-2000, 20241028,32700,26950,33350,25900,13640699,415473556450,00,0.00,N,2,5750, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index a22b790b8acd..618766952f22 100644 --- a/037030/week/candle-week-42.csv +++ b/037030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2350,2350,2430,2265,263992,627078455,00,0.00,N,2,10, 20241111,2340,2530,2530,2055,747006,1707843815,00,0.00,N,5,-190, 20241104,2530,2515,2560,2415,211567,530441210,00,0.00,N,2,15, 20241028,2515,2410,2540,2410,129941,321651960,00,0.00,N,2,75, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index 355d2cefab7a..a0a7e2e386cb 100644 --- a/037070/week/candle-week-42.csv +++ b/037070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5290,5300,5450,5190,105561,559273700,00,0.00,N,5,-60, 20241111,5350,5910,5930,5000,214597,1153871400,00,0.00,N,5,-480, 20241104,5830,5700,6190,5700,284926,1696870730,00,0.00,N,2,90, 20241028,5740,5570,6280,5570,183851,1073056770,00,0.00,N,2,80, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index 38b71901ebe1..285054bdb700 100644 --- a/037230/week/candle-week-42.csv +++ b/037230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1861,1850,1929,1845,25063,46968006,00,0.00,N,5,-5, 20241111,1866,1993,1998,1836,40808,78346996,00,0.00,N,5,-130, 20241104,1996,1988,1999,1983,43311,86286281,00,0.00,N,2,4, 20241028,1992,1993,1995,1980,34335,68315714,00,0.00,N,5,-1, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index 57b6f37c7646..771af7bcd4a7 100644 --- a/037270/week/candle-week-42.csv +++ b/037270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5090,4030,5650,4025,70450993,351024545955,00,0.00,N,2,1060, 20241111,4030,4580,5070,3900,40017022,180599554130,00,0.00,N,5,-520, 20241104,4550,5500,5640,4465,30447298,147451245930,00,0.00,N,5,-940, 20241028,5490,6270,7130,5190,85731277,524603525370,00,0.00,N,5,-580, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index 3ad96005c9a8..ae4504981d9c 100644 --- a/037330/week/candle-week-42.csv +++ b/037330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1392,1384,1425,1351,108397,151293840,00,0.00,N,2,18, 20241111,1374,1544,1555,1360,221658,314832395,00,0.00,N,5,-174, 20241104,1548,1539,1552,1520,65774,101048634,00,0.00,N,2,19, 20241028,1529,1552,1564,1522,77262,119309168,00,0.00,N,5,-18, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index 174ca34abf07..056688f84f73 100644 --- a/037350/week/candle-week-42.csv +++ b/037350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4360,4640,4705,4250,369102,1637025005,00,0.00,N,5,-345, 20241111,4705,4560,4835,4185,439925,1962958810,00,0.00,N,2,105, 20241104,4600,4725,4780,4585,168697,790888785,00,0.00,N,5,-125, 20241028,4725,4550,4755,4460,85679,394677605,00,0.00,N,2,220, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index 6b15f52a0b49..bce457048d7a 100644 --- a/037370/week/candle-week-42.csv +++ b/037370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6450,6630,6850,6420,86364,566629150,00,0.00,N,5,-180, 20241111,6630,6900,7470,6390,292351,1952091030,00,0.00,N,5,-320, 20241104,6950,7000,7250,6870,122967,859862040,00,0.00,N,2,10, 20241028,6940,6990,7180,6860,79969,561236530,00,0.00,N,2,40, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index 4a38f27ca015..3213c98f1622 100644 --- a/037400/week/candle-week-42.csv +++ b/037400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1192,1227,1244,1180,277662,335935913,00,0.00,N,5,-37, 20241111,1229,1330,1350,1206,309957,391913947,00,0.00,N,5,-121, 20241104,1350,1384,1415,1341,244439,337290011,00,0.00,N,5,-33, 20241028,1383,1325,1387,1250,350743,465641824,00,0.00,N,2,58, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index ef366350ed5e..3b31c1cdc7b0 100644 --- a/037440/week/candle-week-42.csv +++ b/037440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5880,6060,6440,5340,11198298,66977297130,00,0.00,N,5,-370, 20241111,6250,4980,6800,4800,34328468,209178836540,00,0.00,N,2,1360, 20241104,4890,4670,5070,4560,1577752,7669026520,00,0.00,N,2,215, 20241028,4675,4530,5390,4400,4390269,22109489265,00,0.00,N,2,145, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index 37676955bef1..058dafdabd05 100644 --- a/037460/week/candle-week-42.csv +++ b/037460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8420,8640,8730,8390,119028,1013051900,00,0.00,N,5,-220, 20241111,8640,8880,8920,8410,160234,1379240400,00,0.00,N,5,-240, 20241104,8880,8700,8960,8670,67944,601203300,00,0.00,N,2,180, 20241028,8700,8470,8750,8470,79150,684093730,00,0.00,N,2,90, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index bb7fc26dde24..66451b91d501 100644 --- a/037560/week/candle-week-42.csv +++ b/037560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2480,2410,2495,2405,220699,544028165,00,0.00,N,2,65, 20241111,2415,2600,2610,2350,716036,1753737825,00,0.00,N,5,-185, 20241104,2600,2645,2720,2595,361795,957894345,00,0.00,N,5,-40, 20241028,2640,2550,2660,2550,377828,986927330,00,0.00,N,2,75, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index 319e376a985b..47c1329816bf 100644 --- a/037710/week/candle-week-42.csv +++ b/037710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29150,28900,29450,28900,23157,675883050,00,0.00,N,2,150, 20241111,29000,29500,30050,28550,21135,614719900,00,0.00,N,5,-600, 20241104,29600,29700,29800,29400,13021,385829100,00,0.00,N,5,-100, 20241028,29700,29250,29750,29100,10089,297569850,00,0.00,N,2,450, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index e2e983b6c4b2..bfb6ff5fbea1 100644 --- a/037760/week/candle-week-42.csv +++ b/037760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1482,1480,1546,1461,57560,85388525,00,0.00,N,2,2, 20241111,1480,1546,1560,1460,127627,194192679,00,0.00,N,5,-82, 20241104,1562,1548,1570,1467,48303,74727577,00,0.00,N,2,14, 20241028,1548,1555,1590,1531,39581,61764878,00,0.00,N,5,-18, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index d37ad37eca15..cb91ebae6c64 100644 --- a/037950/week/candle-week-42.csv +++ b/037950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1103,1115,1136,1088,1524802,1695516779,00,0.00,N,5,-12, 20241111,1115,1161,1170,1050,3267430,3599650557,00,0.00,N,5,-59, 20241104,1174,1227,1234,1142,3234871,3828710301,00,0.00,N,5,-53, 20241028,1227,1200,1290,1198,3846431,4790509209,00,0.00,N,2,24, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index 5f61b8bbd841..a88309dc7b21 100644 --- a/038010/week/candle-week-42.csv +++ b/038010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6590,6720,6890,6420,150458,1001678130,00,0.00,N,5,-130, 20241111,6720,7110,7150,6410,149549,1011124670,00,0.00,N,5,-350, 20241104,7070,6870,7230,6780,135286,945666220,00,0.00,N,2,220, 20241028,6850,6420,6960,6380,275706,1866820860,00,0.00,N,2,430, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index d098c6956171..5ea3ce18c45b 100644 --- a/038060/week/candle-week-42.csv +++ b/038060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1140,1402,1550,1057,2831090,3592813004,00,0.00,N,5,-262, 20241111,1402,1200,1462,1200,2267481,3094207050,00,0.00,N,2,185, 20241104,1217,1185,1225,1178,119412,144196107,00,0.00,N,2,32, 20241028,1185,1253,1267,1151,274176,332541036,00,0.00,N,5,-55, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index 884f86d417e6..796c391fa66d 100644 --- a/038070/week/candle-week-42.csv +++ b/038070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6390,6160,6620,6160,69546,445863670,00,0.00,N,2,180, 20241111,6210,7200,7210,6130,232360,1534085610,00,0.00,N,5,-1000, 20241104,7210,7110,7310,7000,71435,509217170,00,0.00,N,2,100, 20241028,7110,7100,7250,6950,109872,778712710,00,0.00,N,2,60, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index 8316f92055cb..b94c74af1fd0 100644 --- a/038110/week/candle-week-42.csv +++ b/038110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2470,2450,2575,2445,435335,1090772890,00,0.00,N,2,10, 20241111,2460,2700,2725,2385,954187,2410857285,00,0.00,N,5,-265, 20241104,2725,2770,2865,2695,499314,1386964155,00,0.00,N,5,-55, 20241028,2780,2745,2845,2730,376403,1048234195,00,0.00,N,2,40, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index 274c4eea10a7..182a2fd742e0 100644 --- a/038290/week/candle-week-42.csv +++ b/038290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16070,17190,18500,15970,790367,13546925160,00,0.00,N,2,570, 20241111,15500,17150,17150,14920,266718,4223952200,00,0.00,N,5,-1540, 20241104,17040,17280,17640,16940,143151,2464324940,00,0.00,N,5,-60, 20241028,17100,17570,19150,17100,313159,5654933250,00,0.00,N,5,-470, diff --git a/038340/week/candle-week-42.csv b/038340/week/candle-week-42.csv index e371869748b9..8f098c747b77 100644 --- a/038340/week/candle-week-42.csv +++ b/038340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20241111,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20241104,1233,1233,1233,1233,0,0,00,0.00,N,3,0, 20241028,1233,1233,1233,1233,0,0,00,0.00,N,3,0, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index 3ecdd26d1f29..687095431705 100644 --- a/038390/week/candle-week-42.csv +++ b/038390/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241111,16870,17100,17340,16690,117576,1995707350,00,0.00,N,5,-280, -20241104,17150,16500,18140,15750,570331,9706327220,00,0.00,N,2,1350, -20241028,15800,15800,16100,15670,12464,197509160,00,0.00,N,3,0, -20241021,15800,15750,15840,15520,9531,148788860,00,0.00,N,2,120, -20241014,15680,15860,16130,15670,12433,197553790,00,0.00,N,5,-200, -20241007,15880,15800,16000,15700,9456,149584530,00,0.00,N,2,80, -20240930,15800,15960,15960,15760,4673,73882130,00,0.00,N,5,-20, -20240923,15820,15990,15990,15700,9558,151143660,00,0.00,N,2,120, -20240919,15700,15990,16000,15680,7280,114635130,00,0.00,N,2,30, -20240909,15670,15710,15900,15410,9448,147609720,00,0.00,N,5,-40, -20240902,15710,15910,15990,15520,11514,181403140,00,0.00,N,5,-100, -20240826,15810,16010,16100,15780,7406,117628900,00,0.00,N,5,-200, -20240819,16010,16100,16140,15820,19433,310652700,00,0.00,N,5,-90, -20240812,16100,16070,16300,15650,19999,319559630,00,0.00,N,2,20, -20240805,16080,15850,16150,15050,47248,736267510,00,0.00,N,2,210, -20240729,15870,15700,16130,15530,47856,757928590,00,0.00,N,2,150, -20240722,15720,15500,16290,15500,19782,313476040,00,0.00,N,2,220, -20240715,15500,15740,15990,15300,21147,330155420,00,0.00,N,5,-440, -20240708,15940,15450,16190,15370,16825,266722650,00,0.00,N,2,490, -20240701,15450,15820,15850,15310,22649,351722630,00,0.00,N,5,-370, -20240624,15820,16170,16240,15790,25719,409803820,00,0.00,N,5,-250, -20240617,16070,16200,16240,15650,29809,476599650,00,0.00,N,5,-30, -20240610,16100,16300,16490,15960,20339,327899460,00,0.00,N,5,-240, -20240603,16340,16520,16630,16300,20413,335510930,00,0.00,N,5,-140, -20240527,16480,16450,17000,16090,74372,1223934100,00,0.00,N,2,30, -20240520,16450,16200,16450,15930,53504,865919450,00,0.00,N,2,190, -20240513,16260,15870,16260,15870,52245,842953650,00,0.00,N,2,390, -20240507,15870,16150,16310,15800,39019,625929360,00,0.00,N,5,-270, -20240429,16140,15190,16990,15020,152960,2475924920,00,0.00,N,2,1020, -20240422,15120,14950,15190,14910,6264,94220760,00,0.00,N,2,220, -20240415,14900,14650,15000,14100,20956,308029620,00,0.00,N,2,150, -20240408,14750,15590,15590,14500,21001,316464790,00,0.00,N,5,-600, -20240401,15350,15410,15700,15300,16768,259053150,00,0.00,N,5,-60, -20240325,15410,15510,15580,15380,14963,231613620,00,0.00,N,5,-100, -20240318,15510,15590,15700,15420,12549,194811570,00,0.00,N,5,-80, -20240311,15590,15450,15800,15400,17690,275895630,00,0.00,N,2,140, -20240304,15450,15550,15850,15380,22974,357185710,00,0.00,N,5,-100, -20240226,15550,15500,15550,15320,17643,272137820,00,0.00,N,2,50, -20240219,15500,15720,15800,15400,23589,367864890,00,0.00,N,5,-220, -20240213,15720,15910,16090,15550,18805,295704880,00,0.00,N,5,-370, -20240205,16090,15770,16360,15770,36804,590158280,00,0.00,N,2,320, -20240129,15770,15600,15830,15310,38638,601769210,00,0.00,N,2,170, -20240122,15600,15060,15720,15060,17957,276420320,00,0.00,N,2,320, -20240115,15280,15540,15540,14900,27068,412933170,00,0.00,N,5,-250, -20240108,15530,15740,15740,15450,20896,324626550,00,0.00,N,2,20, -20240102,15510,15600,15750,15470,23947,374178590,00,0.00,N,5,-90, -20231226,15600,16000,16100,15380,29039,455565250,00,0.00,N,5,-310, -20231218,15910,15490,15950,15390,45019,706823660,00,0.00,N,2,420, -20231211,15490,15400,15650,15320,25265,390868330,00,0.00,N,5,-10, -20231204,15500,15320,15560,15250,27144,417913580,00,0.00,N,2,180, -20231127,15320,15390,15400,15100,19284,293636780,00,0.00,N,2,120, -20231120,15200,15110,15540,14940,44029,672240460,00,0.00,N,2,90, -20231113,15110,14840,15300,14570,40640,608995540,00,0.00,N,2,290, -20231106,14820,14710,15260,14630,56758,843921790,00,0.00,N,2,120, -20231030,14700,14380,14760,14140,35288,509505010,00,0.00,N,2,340, -20231023,14360,14770,14770,14300,19253,279151690,00,0.00,N,5,-410, -20231016,14770,15100,15100,14460,18030,266074410,00,0.00,N,5,-330, -20231010,15100,14700,15140,14500,23754,352457600,00,0.00,N,2,410, -20231004,14690,14970,15020,14570,12039,177171200,00,0.00,N,5,-350, -20230925,15040,14880,15110,14620,12483,184940760,00,0.00,N,2,170, -20230918,14870,15410,15640,14600,36795,556109230,00,0.00,N,5,-540, -20230911,15410,15280,15440,15090,29199,443835080,00,0.00,N,2,130, -20230904,15280,16020,16330,15100,84992,1317850030,00,0.00,N,5,-740, -20230828,16020,16420,17000,15910,58618,956013660,00,0.00,N,2,220, -20230821,15800,15580,15850,15510,19558,306758640,00,0.00,N,2,220, -20230814,15580,16320,16800,15500,49205,793357110,00,0.00,N,5,-760, -20230807,16340,15990,17140,15500,145551,2386157960,00,0.00,N,2,380, -20230731,15960,15020,17600,14950,142685,2286329960,00,0.00,N,2,950, -20230724,15010,15790,15790,14600,46729,707951640,00,0.00,N,5,-830, -20230717,15840,16200,16200,15000,33723,534474480,00,0.00,N,5,-80, -20230710,15920,15950,16200,15830,36924,588955280,00,0.00,N,5,-30, -20230703,15950,16190,16350,15950,26652,429631390,00,0.00,N,5,-240, -20230626,16190,16250,16690,16030,35685,579348590,00,0.00,N,5,-60, -20230619,16250,16900,16950,16170,46564,766858640,00,0.00,N,5,-550, -20230612,16800,17500,17520,16600,97215,1624584660,00,0.00,N,5,-690, -20230605,17490,17580,17740,17310,16543,290570290,00,0.00,N,5,-90, -20230530,17580,17330,18520,17170,49737,879405040,00,0.00,N,2,260, -20230522,17320,17530,17770,17300,17637,308914470,00,0.00,N,5,-350, -20230515,17670,17710,17810,17510,16703,294375990,00,0.00,N,5,-240, -20230508,17910,17780,18000,17650,22626,402521810,00,0.00,N,2,100, -20230502,17810,17730,18100,17630,6631,118190340,00,0.00,N,2,80, -20230424,17730,17900,17960,17500,21374,378953730,00,0.00,N,5,-150, -20230417,17880,18100,18250,17860,31044,559600210,00,0.00,N,5,-270, -20230410,18150,18200,18310,17970,21581,390353850,00,0.00,N,5,-70, -20230403,18220,18450,18450,18150,28368,518507760,00,0.00,N,5,-100, -20230327,18320,18220,18450,17700,90556,1599783190,00,0.00,N,2,90, -20230320,18230,18430,19000,18110,24749,453419840,00,0.00,N,5,-30, -20230313,18260,19010,19270,18020,48731,902359010,00,0.00,N,5,-1210, -20230306,19470,20100,20100,19250,48751,961900360,00,0.00,N,5,-250, -20230227,19720,19160,20100,18990,47618,934321000,00,0.00,N,2,490, -20230220,19230,19140,19800,18940,63163,1225536900,00,0.00,N,2,100, -20230213,19130,19430,19500,19030,32913,631486350,00,0.00,N,5,-270, -20230206,19400,18920,20050,18700,105567,2046501040,00,0.00,N,2,600, -20230130,18800,19050,19190,18690,31434,594163910,00,0.00,N,5,-180, -20230125,18980,19060,19090,18770,22987,434904240,00,0.00,N,2,30, -20230116,18950,18700,19150,18200,92962,1731653300,00,0.00,N,2,250, -20230109,18700,18450,18950,18200,26158,485291300,00,0.00,N,2,400, -20230102,18300,18900,18900,17850,29267,535494500,00,0.00,N,5,-750, -20221226,19050,19150,19800,18850,43401,832646400,00,0.00,N,5,-50, -20221219,19100,19150,19450,18900,25037,479336300,00,0.00,N,3,0, +20241118,8870,8310,8980,8300,194858,1701113300,00,0.00,N,2,435, +20241111,8435,8550,8670,8345,235152,1995707350,00,0.00,N,5,-140, +20241104,8575,8250,9070,7875,1140662,9706327220,00,0.00,N,2,675, +20241028,7900,7900,8050,7835,24928,197509160,00,0.00,N,3,0, +20241021,7900,7875,7920,7760,19062,148788860,00,0.00,N,2,60, +20241014,7840,7930,8065,7835,24866,197553790,00,0.00,N,5,-100, +20241007,7940,7900,8000,7850,18912,149584530,00,0.00,N,2,40, +20240930,7900,7980,7980,7880,9346,73882130,00,0.00,N,5,-10, +20240923,7910,7995,7995,7850,19116,151143660,00,0.00,N,2,60, +20240919,7850,7995,8000,7840,14560,114635130,00,0.00,N,2,15, +20240909,7835,7855,7950,7705,18896,147609720,00,0.00,N,5,-20, +20240902,7855,7955,7995,7760,23028,181403140,00,0.00,N,5,-50, +20240826,7905,8005,8050,7890,14812,117628900,00,0.00,N,5,-100, +20240819,8005,8050,8070,7910,38866,310652700,00,0.00,N,5,-45, +20240812,8050,8035,8150,7825,39998,319559630,00,0.00,N,2,10, +20240805,8040,7925,8075,7525,94496,736267510,00,0.00,N,2,105, +20240729,7935,7850,8065,7765,95712,757928590,00,0.00,N,2,75, +20240722,7860,7750,8145,7750,39564,313476040,00,0.00,N,2,110, +20240715,7750,7870,7995,7650,42294,330155420,00,0.00,N,5,-220, +20240708,7970,7725,8095,7685,33650,266722650,00,0.00,N,2,245, +20240701,7725,7910,7925,7655,45298,351722630,00,0.00,N,5,-185, +20240624,7910,8085,8120,7895,51438,409803820,00,0.00,N,5,-125, +20240617,8035,8100,8120,7825,59618,476599650,00,0.00,N,5,-15, +20240610,8050,8150,8245,7980,40678,327899460,00,0.00,N,5,-120, +20240603,8170,8260,8315,8150,40826,335510930,00,0.00,N,5,-70, +20240527,8240,8225,8500,8045,148744,1223934100,00,0.00,N,2,15, +20240520,8225,8100,8225,7965,107008,865919450,00,0.00,N,2,95, +20240513,8130,7935,8130,7935,104490,842953650,00,0.00,N,2,195, +20240507,7935,8075,8155,7900,78038,625929360,00,0.00,N,5,-135, +20240429,8070,7595,8495,7510,305920,2475924920,00,0.00,N,2,510, +20240422,7560,7475,7595,7455,12528,94220760,00,0.00,N,2,110, +20240415,7450,7325,7500,7050,41912,308029620,00,0.00,N,2,75, +20240408,7375,7795,7795,7250,42002,316464790,00,0.00,N,5,-300, +20240401,7675,7705,7850,7650,33536,259053150,00,0.00,N,5,-30, +20240325,7705,7755,7790,7690,29926,231613620,00,0.00,N,5,-50, +20240318,7755,7795,7850,7710,25098,194811570,00,0.00,N,5,-40, +20240311,7795,7725,7900,7700,35380,275895630,00,0.00,N,2,70, +20240304,7725,7775,7925,7690,45948,357185710,00,0.00,N,5,-50, +20240226,7775,7750,7775,7660,35286,272137820,00,0.00,N,2,25, +20240219,7750,7860,7900,7700,47178,367864890,00,0.00,N,5,-110, +20240213,7860,7955,8045,7775,37610,295704880,00,0.00,N,5,-185, +20240205,8045,7885,8180,7885,73608,590158280,00,0.00,N,2,160, +20240129,7885,7800,7915,7655,77276,601769210,00,0.00,N,2,85, +20240122,7800,7530,7860,7530,35914,276420320,00,0.00,N,2,160, +20240115,7640,7770,7770,7450,54136,412933170,00,0.00,N,5,-125, +20240108,7765,7870,7870,7725,41792,324626550,00,0.00,N,2,10, +20240102,7755,7800,7875,7735,47894,374178590,00,0.00,N,5,-45, +20231226,7800,8000,8050,7690,58078,455565250,00,0.00,N,5,-155, +20231218,7955,7745,7975,7695,90038,706823660,00,0.00,N,2,210, +20231211,7745,7700,7825,7660,50530,390868330,00,0.00,N,5,-5, +20231204,7750,7660,7780,7625,54288,417913580,00,0.00,N,2,90, +20231127,7660,7695,7700,7550,38568,293636780,00,0.00,N,2,60, +20231120,7600,7555,7770,7470,88058,672240460,00,0.00,N,2,45, +20231113,7555,7420,7650,7285,81280,608995540,00,0.00,N,2,145, +20231106,7410,7355,7630,7315,113516,843921790,00,0.00,N,2,60, +20231030,7350,7190,7380,7070,70576,509505010,00,0.00,N,2,170, +20231023,7180,7385,7385,7150,38506,279151690,00,0.00,N,5,-205, +20231016,7385,7550,7550,7230,36060,266074410,00,0.00,N,5,-165, +20231010,7550,7350,7570,7250,47508,352457600,00,0.00,N,2,205, +20231004,7345,7485,7510,7285,24078,177171200,00,0.00,N,5,-175, +20230925,7520,7440,7555,7310,24966,184940760,00,0.00,N,2,85, +20230918,7435,7705,7820,7300,73590,556109230,00,0.00,N,5,-270, +20230911,7705,7640,7720,7545,58398,443835080,00,0.00,N,2,65, +20230904,7640,8010,8165,7550,169984,1317850030,00,0.00,N,5,-370, +20230828,8010,8210,8500,7955,117236,956013660,00,0.00,N,2,110, +20230821,7900,7790,7925,7755,39116,306758640,00,0.00,N,2,110, +20230814,7790,8160,8400,7750,98410,793357110,00,0.00,N,5,-380, +20230807,8170,7995,8570,7750,291102,2386157960,00,0.00,N,2,190, +20230731,7980,7510,8800,7475,285370,2286329960,00,0.00,N,2,475, +20230724,7505,7895,7895,7300,93458,707951640,00,0.00,N,5,-415, +20230717,7920,8100,8100,7500,67446,534474480,00,0.00,N,5,-40, +20230710,7960,7975,8100,7915,73848,588955280,00,0.00,N,5,-15, +20230703,7975,8095,8175,7975,53304,429631390,00,0.00,N,5,-120, +20230626,8095,8125,8345,8015,71370,579348590,00,0.00,N,5,-30, +20230619,8125,8450,8475,8085,93128,766858640,00,0.00,N,5,-275, +20230612,8400,8750,8760,8300,194430,1624584660,00,0.00,N,5,-345, +20230605,8745,8790,8870,8655,33086,290570290,00,0.00,N,5,-45, +20230530,8790,8665,9260,8585,99474,879405040,00,0.00,N,2,130, +20230522,8660,8765,8885,8650,35274,308914470,00,0.00,N,5,-175, +20230515,8835,8855,8905,8755,33406,294375990,00,0.00,N,5,-120, +20230508,8955,8890,9000,8825,45252,402521810,00,0.00,N,2,50, +20230502,8905,8865,9050,8815,13262,118190340,00,0.00,N,2,40, +20230424,8865,8950,8980,8750,42748,378953730,00,0.00,N,5,-75, +20230417,8940,9050,9125,8930,62088,559600210,00,0.00,N,5,-135, +20230410,9075,9100,9155,8985,43162,390353850,00,0.00,N,5,-35, +20230403,9110,9225,9225,9075,56736,518507760,00,0.00,N,5,-50, +20230327,9160,9110,9225,8850,181112,1599783190,00,0.00,N,2,45, +20230320,9115,9215,9500,9055,49498,453419840,00,0.00,N,5,-15, +20230313,9130,9505,9635,9010,97462,902359010,00,0.00,N,5,-605, +20230306,9735,10050,10050,9625,97502,961900360,00,0.00,N,5,-125, +20230227,9860,9580,10050,9495,95236,934321000,00,0.00,N,2,245, +20230220,9615,9570,9900,9470,126326,1225536900,00,0.00,N,2,50, +20230213,9565,9715,9750,9515,65826,631486350,00,0.00,N,5,-135, +20230206,9700,9460,10025,9350,211134,2046501040,00,0.00,N,2,300, +20230130,9400,9525,9595,9345,62868,594163910,00,0.00,N,5,-90, +20230125,9490,9530,9545,9385,45974,434904240,00,0.00,N,2,15, +20230116,9475,9350,9575,9100,185924,1731653300,00,0.00,N,2,125, +20230109,9350,9225,9475,9100,52316,485291300,00,0.00,N,2,200, +20230102,9150,9450,9450,8925,58534,535494500,00,0.00,N,5,-375, +20221226,9525,9575,9900,9425,86802,832646400,00,0.00,N,5,-25, +20221219,9550,9575,9725,9450,50074,479336300,00,0.00,N,3,0, 20221212,19100,19600,19600,18950,26720,512390950,00,0.00,N,5,-450, 20221205,19550,19850,20200,18900,51313,1007689900,00,0.00,N,5,-100, 20221128,19650,19250,20300,18800,36553,712819300,00,0.00,N,2,600, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index 0916ff8c92ef..bcfb31eccd00 100644 --- a/038460/week/candle-week-42.csv +++ b/038460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3170,3110,3320,3085,456633,1459247760,00,0.00,N,2,65, 20241111,3105,3600,3600,3015,749959,2445043585,00,0.00,N,5,-460, 20241104,3565,3575,3720,3500,283834,1024461445,00,0.00,N,5,-10, 20241028,3575,3470,3710,3450,363135,1297687950,00,0.00,N,2,105, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index 97670b2ce9ba..2779e22a24af 100644 --- a/038500/week/candle-week-42.csv +++ b/038500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3200,3215,3350,3160,2367062,7651674955,00,0.00,N,5,-15, 20241111,3215,3190,3470,3055,7127339,23210797330,00,0.00,N,2,75, 20241104,3140,3040,3200,3005,1070744,3333807280,00,0.00,N,2,100, 20241028,3040,3075,3115,3030,639904,1965230640,00,0.00,N,2,10, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index b5038475ef25..abb3ae066f85 100644 --- a/038530/week/candle-week-42.csv +++ b/038530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,237,251,255,237,2913174,714358509,00,0.00,N,5,-14, 20241111,251,258,265,232,4549948,1112987318,00,0.00,N,5,-5, 20241104,256,262,267,249,2297929,591152903,00,0.00,N,5,-6, 20241028,262,250,289,247,3609391,961434964,00,0.00,N,2,9, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index 60997deff338..459e2d1fffb6 100644 --- a/038540/week/candle-week-42.csv +++ b/038540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1621,1611,1638,1552,276709,437778926,00,0.00,N,2,31, 20241111,1590,1725,1825,1559,877974,1502013211,00,0.00,N,5,-159, 20241104,1749,1621,1770,1612,476414,805733437,00,0.00,N,2,139, 20241028,1610,1603,1722,1501,461948,747411051,00,0.00,N,2,7, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index 7fa41048e047..26005a4f87f0 100644 --- a/038620/week/candle-week-42.csv +++ b/038620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,607,590,610,570,639154,382893457,00,0.00,N,2,18, 20241111,589,598,600,546,1222511,695588858,00,0.00,N,5,-11, 20241104,600,620,670,595,2885869,1812370870,00,0.00,N,5,-1, 20241028,601,601,610,595,459921,277877713,00,0.00,N,5,-6, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index 110fa4529d5f..83fc755d2485 100644 --- a/038680/week/candle-week-42.csv +++ b/038680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3735,3625,3810,3530,186795,692410430,00,0.00,N,2,115, 20241111,3620,3800,3810,3385,192168,692304725,00,0.00,N,5,-195, 20241104,3815,3645,3860,3640,72093,272180265,00,0.00,N,2,170, 20241028,3645,3645,3720,3615,56872,208223925,00,0.00,N,2,10, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index 2ebd71a008b5..e120337bf492 100644 --- a/038870/week/candle-week-42.csv +++ b/038870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3230,3355,3550,3215,207229,698124055,00,0.00,N,5,-125, 20241111,3355,3830,3950,3150,476600,1686524640,00,0.00,N,5,-515, 20241104,3870,3735,3970,3605,379644,1463718720,00,0.00,N,2,140, 20241028,3730,3875,4800,3720,7603678,33283375020,00,0.00,N,5,-145, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index b8680a8f1b8e..029b566df8df 100644 --- a/038880/week/candle-week-42.csv +++ b/038880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,170,172,182,170,3120127,544427158,00,0.00,N,5,-5, 20241111,175,201,203,169,5178148,943186344,00,0.00,N,5,-26, 20241104,201,204,213,199,1900782,389308212,00,0.00,N,5,-2, 20241028,203,200,209,198,2104944,426126818,00,0.00,N,2,3, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index 0e56eea4c092..3ac33e3d1b68 100644 --- a/038950/week/candle-week-42.csv +++ b/038950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3360,3350,3510,3325,21405,72923115,00,0.00,N,5,-10, 20241111,3370,3645,3645,3220,32100,109268220,00,0.00,N,5,-275, 20241104,3645,3550,3655,3450,28067,99753015,00,0.00,N,2,60, 20241028,3585,3765,3805,3540,28829,104708365,00,0.00,N,5,-180, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index da1ce47f4b7c..804e9830756e 100644 --- a/039010/week/candle-week-42.csv +++ b/039010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5820,5710,5900,5620,116751,670687270,00,0.00,N,2,100, 20241111,5720,6200,6270,5680,242958,1441420280,00,0.00,N,5,-550, 20241104,6270,6260,6350,6060,105870,657352650,00,0.00,N,2,60, 20241028,6210,6030,6230,5960,102120,621702080,00,0.00,N,2,250, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index cdbb3b11b28d..e40822aebabe 100644 --- a/039020/week/candle-week-42.csv +++ b/039020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3530,3680,3690,3495,511992,1839841980,00,0.00,N,5,-165, 20241111,3695,3500,3840,3450,1950753,7073233980,00,0.00,N,2,245, 20241104,3450,3310,3545,3295,895805,3056904155,00,0.00,N,2,130, 20241028,3320,3330,3360,3240,267779,884646805,00,0.00,N,5,-10, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index 8ce569c44c61..9118106e71e0 100644 --- a/039030/week/candle-week-42.csv +++ b/039030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,125500,135800,138000,117500,715742,88917376200,00,0.00,N,5,-10200, 20241111,135700,149600,150700,130900,547829,76782318700,00,0.00,N,5,-15400, 20241104,151100,160600,171500,146000,518819,83213311400,00,0.00,N,5,-8500, 20241028,159600,170000,173600,159500,480158,80452962700,00,0.00,N,5,-9000, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index 13484d0b45c6..a1b4ebd073a5 100644 --- a/039130/week/candle-week-42.csv +++ b/039130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56600,49350,57300,48900,696823,37810490000,00,0.00,N,2,7050, 20241111,49550,51800,51800,48000,307078,15274839900,00,0.00,N,5,-2250, 20241104,51800,52100,57300,48950,1364714,71453535900,00,0.00,N,2,3800, 20241028,48000,46900,49300,46850,155047,7439194200,00,0.00,N,2,1100, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index 8a489a213092..7fb3f96fd310 100644 --- a/039200/week/candle-week-42.csv +++ b/039200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24050,23800,25350,23400,1016217,24812715500,00,0.00,N,2,200, 20241111,23850,25650,25900,23150,1570001,38649975900,00,0.00,N,5,-2100, 20241104,25950,27550,29050,25400,1644880,44230267150,00,0.00,N,5,-1550, 20241028,27500,29350,29900,27100,1924656,54561504900,00,0.00,N,5,-1200, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index 872a1f6f12cf..68deaae4ad39 100644 --- a/039240/week/candle-week-42.csv +++ b/039240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3060,2770,3110,2755,1275866,3831803330,00,0.00,N,2,290, 20241111,2770,2850,2850,2705,378272,1043012215,00,0.00,N,5,-80, 20241104,2850,2780,2860,2760,198766,557794270,00,0.00,N,2,70, 20241028,2780,2815,2965,2750,522043,1483098550,00,0.00,N,5,-35, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index fa8d6d9bcef8..2ccc86ce5304 100644 --- a/039290/week/candle-week-42.csv +++ b/039290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7270,5440,8370,5420,11381608,83718059400,00,0.00,N,2,1830, 20241111,5440,6370,6450,5360,162363,947915560,00,0.00,N,5,-970, 20241104,6410,5850,6650,5850,287770,1797809370,00,0.00,N,2,560, 20241028,5850,5750,6040,5700,101724,596257980,00,0.00,N,2,50, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index b215103af4f2..40ccde45eccf 100644 --- a/039310/week/candle-week-42.csv +++ b/039310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1550,1582,1699,1534,95188,148932956,00,0.00,N,5,-32, 20241111,1582,1706,1706,1511,106969,172002307,00,0.00,N,5,-128, 20241104,1710,1688,1856,1681,208158,363157688,00,0.00,N,2,37, 20241028,1673,1710,1800,1645,76498,130999579,00,0.00,N,5,-27, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index ebd8f7eadb34..bd398dcc9204 100644 --- a/039340/week/candle-week-42.csv +++ b/039340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5930,5760,6000,5680,171126,1000048960,00,0.00,N,2,170, 20241111,5760,5710,5770,5570,120399,684243620,00,0.00,N,5,-10, 20241104,5770,5390,5770,5370,264181,1469029660,00,0.00,N,2,390, 20241028,5380,5440,5460,5230,66460,354897870,00,0.00,N,5,-100, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index c01560f3a977..63d76c5cd177 100644 --- a/039420/week/candle-week-42.csv +++ b/039420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2570,2460,2640,2450,240591,607472115,00,0.00,N,2,95, 20241111,2475,2620,2625,2470,236431,598306550,00,0.00,N,5,-145, 20241104,2620,2620,2650,2600,138721,363441730,00,0.00,N,3,0, 20241028,2620,2610,2645,2580,178116,464799855,00,0.00,N,2,15, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index 1f0eb3492b03..242416176c26 100644 --- a/039440/week/candle-week-42.csv +++ b/039440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16090,16470,16650,15570,648003,10441933140,00,0.00,N,5,-370, 20241111,16460,19630,19750,15590,1563402,26753845310,00,0.00,N,5,-3170, 20241104,19630,21800,22450,19560,1250755,26135820270,00,0.00,N,5,-2120, 20241028,21750,19520,23550,18150,2446360,52120427980,00,0.00,N,2,2230, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index 4dc1365abf80..6e6dd01fddd1 100644 --- a/039490/week/candle-week-42.csv +++ b/039490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,126200,121500,128100,120800,188290,23485301500,00,0.00,N,2,3600, 20241111,122600,127100,129900,121500,263063,32974536400,00,0.00,N,5,-5700, 20241104,128300,132800,136500,126100,355035,46693864700,00,0.00,N,5,-4500, 20241028,132800,135900,137000,130700,243659,32587986200,00,0.00,N,5,-1900, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index 56987bf3d63f..e33e3c046f9b 100644 --- a/039560/week/candle-week-42.csv +++ b/039560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3890,4080,4220,3680,14503835,57198120855,00,0.00,N,5,-430, 20241111,4320,3690,4400,3350,35298368,140489285415,00,0.00,N,2,740, 20241104,3580,3160,3755,3100,6101137,21371022890,00,0.00,N,2,370, 20241028,3210,3440,3820,3200,9302987,33418927340,00,0.00,N,5,-230, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index 0e6f5dbb73d2..a59cf8260801 100644 --- a/039570/week/candle-week-42.csv +++ b/039570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7910,7890,7940,7790,25042,197325480,00,0.00,N,2,20, 20241111,7890,8110,8110,7620,59847,466197210,00,0.00,N,5,-220, 20241104,8110,8080,8150,7970,40259,324942530,00,0.00,N,2,20, 20241028,8090,7990,8120,7910,22340,179945340,00,0.00,N,2,110, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index 723f4051a908..f406d6dc93d7 100644 --- a/039610/week/candle-week-42.csv +++ b/039610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11660,10120,12200,9980,7882898,88388866470,00,0.00,N,2,1690, 20241111,9970,10810,11200,9460,3001108,30981144150,00,0.00,N,5,-720, 20241104,10690,9830,11720,9480,12951644,141015755100,00,0.00,N,2,1420, 20241028,9270,9700,9820,9220,1051651,10035738790,00,0.00,N,5,-480, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index cb27f38b221b..764d2f6217a6 100644 --- a/039740/week/candle-week-42.csv +++ b/039740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2375,2425,2610,2355,87724,212893270,00,0.00,N,5,-50, 20241111,2425,2660,2685,2400,62489,154208645,00,0.00,N,5,-260, 20241104,2685,2680,2780,2635,37952,103092745,00,0.00,N,2,30, 20241028,2655,2690,2755,2620,39804,107226405,00,0.00,N,5,-25, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index 0b79f769b3bf..06090b9a0d4b 100644 --- a/039830/week/candle-week-42.csv +++ b/039830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6000,5790,6010,5730,47930,284846730,00,0.00,N,2,200, 20241111,5800,5650,5820,5210,73725,408401940,00,0.00,N,2,150, 20241104,5650,5630,5720,5560,25396,143586600,00,0.00,N,3,0, 20241028,5650,5500,5720,5480,23348,132443410,00,0.00,N,2,160, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index 9b7671c2308d..a47c1d2929df 100644 --- a/039840/week/candle-week-42.csv +++ b/039840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16470,16000,17560,16000,290181,4911943930,00,0.00,N,2,150, 20241111,16320,15910,16430,15370,226826,3604282900,00,0.00,N,2,230, 20241104,16090,16290,16750,15670,228767,3711508220,00,0.00,N,5,-200, 20241028,16290,15860,16750,15860,190908,3130393370,00,0.00,N,2,320, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index 1375f78000e2..ac8076b9fcd5 100644 --- a/039860/week/candle-week-42.csv +++ b/039860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3270,3300,3425,3265,1587687,5327696160,00,0.00,N,5,-50, 20241111,3320,3810,3955,3205,6003471,21236451225,00,0.00,N,5,-515, 20241104,3835,3935,4250,3745,5941259,23850567530,00,0.00,N,5,-155, 20241028,3990,4175,4690,3720,24188968,103482115165,00,0.00,N,5,-265, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index 74e93a9daa39..7b756ca57ee2 100644 --- a/039980/week/candle-week-42.csv +++ b/039980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2160,2160,2350,2110,9413892,20963793180,00,0.00,N,3,0, 20241111,2160,2520,2525,2025,15714878,35776330530,00,0.00,N,5,-350, 20241104,2510,2295,2665,2250,22121943,56266597570,00,0.00,N,2,215, 20241028,2295,2285,2560,2285,11238005,27357713205,00,0.00,N,5,-15, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index 943419e1a0b4..b9c2cdd7f175 100644 --- a/040160/week/candle-week-42.csv +++ b/040160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2745,2545,2810,2545,116954,315394035,00,0.00,N,2,175, 20241111,2570,2495,2575,2270,172065,414145495,00,0.00,N,2,105, 20241104,2465,2535,2565,2405,23072,58066615,00,0.00,N,5,-55, 20241028,2520,2460,2575,2460,36546,91937895,00,0.00,N,2,60, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index 6011049891d6..7aeeef3173b6 100644 --- a/040300/week/candle-week-42.csv +++ b/040300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3085,3030,3190,3030,343677,1073110340,00,0.00,N,2,40, 20241111,3045,3160,3170,2825,674809,2014556010,00,0.00,N,5,-105, 20241104,3150,3100,3260,3015,587268,1845653325,00,0.00,N,2,25, 20241028,3125,3065,3390,3055,645658,2052321985,00,0.00,N,2,55, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index 7b3903952d61..e570cb1a3746 100644 --- a/040350/week/candle-week-42.csv +++ b/040350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,567,591,602,539,1751794,990591826,00,0.00,N,5,-29, 20241111,596,626,660,554,2841830,1746626605,00,0.00,N,5,-30, 20241104,626,695,815,557,12308496,8186756546,00,0.00,N,5,-64, 20241028,690,702,788,670,6526210,4730146129,00,0.00,N,5,-12, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index f549059d94ef..d0e2edcec670 100644 --- a/040420/week/candle-week-42.csv +++ b/040420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6520,6460,6620,6440,84835,551502450,00,0.00,N,2,70, 20241111,6450,6610,6750,6420,205060,1333279040,00,0.00,N,5,-160, 20241104,6610,6610,6670,6560,53356,353316720,00,0.00,N,2,20, 20241028,6590,6510,6610,6510,50159,329538610,00,0.00,N,2,80, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index df181de35569..732ce6c1d8d1 100644 --- a/040610/week/candle-week-42.csv +++ b/040610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1593,1575,1617,1567,167167,266925445,00,0.00,N,5,-4, 20241111,1597,1666,1675,1479,369013,571039851,00,0.00,N,5,-69, 20241104,1666,1662,1688,1655,256151,428206287,00,0.00,N,2,4, 20241028,1662,1548,1669,1548,466253,760679346,00,0.00,N,2,114, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index 0e559f7d8dd1..a60c7cd618a9 100644 --- a/040910/week/candle-week-42.csv +++ b/040910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4700,4430,5140,4345,797655,3746838915,00,0.00,N,2,280, 20241111,4420,4675,4745,4155,225115,1003179330,00,0.00,N,5,-295, 20241104,4715,4595,5250,4535,323652,1579645165,00,0.00,N,2,75, 20241028,4640,4860,5010,4515,231364,1090127575,00,0.00,N,5,-245, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index 435d5ed68099..51901aa016aa 100644 --- a/041020/week/candle-week-42.csv +++ b/041020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5500,5290,6280,5250,24558739,141495725990,00,0.00,N,2,100, 20241111,5400,5400,5730,4680,12257901,64330121025,00,0.00,N,2,80, 20241104,5320,5100,5560,5000,6449072,34423379550,00,0.00,N,2,250, 20241028,5070,4935,5760,4935,14220415,76717416435,00,0.00,N,2,90, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index c1fbd6c67273..dce659da0b96 100644 --- a/041190/week/candle-week-42.csv +++ b/041190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9620,9890,10430,8960,37520452,366948013830,00,0.00,N,5,-370, 20241111,9990,10300,12370,9560,68010338,763650241590,00,0.00,N,2,380, 20241104,9610,8320,10540,8090,55149997,535413509830,00,0.00,N,2,1090, 20241028,8520,8330,10210,8100,45901759,430027843160,00,0.00,N,2,270, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index 2ca795167f9a..8d7468b518e8 100644 --- a/041440/week/candle-week-42.csv +++ b/041440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9660,9900,10090,9050,11819354,113340362950,00,0.00,N,5,-530, 20241111,10190,9800,11110,9070,47499252,486189337700,00,0.00,N,2,990, 20241104,9200,8000,10140,7650,29433886,265369434590,00,0.00,N,2,860, 20241028,8340,8100,9630,7800,25527738,229383186790,00,0.00,N,2,140, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index a92ad1050d13..62377cbe299d 100644 --- a/041460/week/candle-week-42.csv +++ b/041460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3105,2960,3215,2960,258182,802048165,00,0.00,N,2,125, 20241111,2980,3315,3315,2915,555964,1712777120,00,0.00,N,5,-360, 20241104,3340,3280,3365,3240,359717,1194094415,00,0.00,N,2,50, 20241028,3290,3360,4135,3290,4351675,16344337310,00,0.00,N,5,-85, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index 8ecaf8330003..66e2841d83e8 100644 --- a/041510/week/candle-week-42.csv +++ b/041510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,80200,77000,81500,75700,878844,69810387300,00,0.00,N,2,3300, 20241111,76900,74500,78000,68500,895830,65120119300,00,0.00,N,2,2100, 20241104,74800,71000,80800,70800,1389376,106005804400,00,0.00,N,2,5000, 20241028,69800,71300,72100,67800,322851,22636654700,00,0.00,N,5,-500, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index b3602a60f9c6..79abd02245a5 100644 --- a/041520/week/candle-week-42.csv +++ b/041520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5000,5130,5330,4990,32700,166011865,00,0.00,N,5,-90, 20241111,5090,5360,5360,5000,33330,170641740,00,0.00,N,5,-270, 20241104,5360,5420,5590,5300,61621,332709840,00,0.00,N,5,-50, 20241028,5410,5480,5540,5230,39471,211207190,00,0.00,N,5,-60, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index a1cc2a9b923e..4c01e20d6c75 100644 --- a/041590/week/candle-week-42.csv +++ b/041590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,789,789,789,789,0,0,00,0.00,N,3,0, 20241111,789,789,789,789,0,0,00,0.00,N,3,0, 20241104,789,789,789,789,0,0,00,0.00,N,3,0, 20241028,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index df2b19c406b6..cfdbc09d56b9 100644 --- a/041650/week/candle-week-42.csv +++ b/041650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2995,3100,3135,2900,685886,2053168380,00,0.00,N,5,-155, 20241111,3150,3375,3390,3010,449795,1434614000,00,0.00,N,5,-225, 20241104,3375,3400,3450,3355,151014,511705820,00,0.00,N,5,-10, 20241028,3385,3415,3480,3360,104806,357037060,00,0.00,N,5,-10, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index 37abb99ee3c8..32837dc0ab79 100644 --- a/041830/week/candle-week-42.csv +++ b/041830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22700,22500,23400,21500,131875,2959602500,00,0.00,N,2,1000, 20241111,21700,24150,24500,20850,282678,6239579050,00,0.00,N,5,-2500, 20241104,24200,24100,24800,23950,74472,1810720100,00,0.00,N,2,100, 20241028,24100,23250,24700,23050,78361,1872105600,00,0.00,N,2,850, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index ef55e3e710c0..ab2322eb047e 100644 --- a/041910/week/candle-week-42.csv +++ b/041910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5430,5300,5740,5300,86225,471604790,00,0.00,N,2,130, 20241111,5300,5950,6000,5010,245055,1340413880,00,0.00,N,5,-650, 20241104,5950,6030,6650,5830,185039,1147060370,00,0.00,N,5,-230, 20241028,6180,6520,6650,6120,116179,743775880,00,0.00,N,5,-350, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index e21eee92eafe..d71d112d3c29 100644 --- a/041920/week/candle-week-42.csv +++ b/041920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4760,4590,5110,4570,455754,2217298070,00,0.00,N,2,205, 20241111,4555,4380,4630,3755,754096,3147078570,00,0.00,N,2,95, 20241104,4460,4470,4600,4350,98876,440812910,00,0.00,N,5,-10, 20241028,4470,4450,4675,4185,99296,448801890,00,0.00,N,2,5, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index 809ead263d7d..9dffc325d9de 100644 --- a/041930/week/candle-week-42.csv +++ b/041930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6030,6170,6350,5880,78212,481318990,00,0.00,N,5,-120, 20241111,6150,6780,6780,5690,234898,1441243660,00,0.00,N,5,-630, 20241104,6780,6650,6990,6590,102042,692853320,00,0.00,N,2,130, 20241028,6650,6820,6880,6400,89571,598726630,00,0.00,N,5,-160, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index 5656d90d1bf3..62db22261484 100644 --- a/041960/week/candle-week-42.csv +++ b/041960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3975,3980,4050,3930,297567,1182874970,00,0.00,N,5,-45, 20241111,4020,4335,4335,3910,329412,1338959965,00,0.00,N,5,-330, 20241104,4350,4270,4555,4250,360247,1578573420,00,0.00,N,2,40, 20241028,4310,4255,4415,4205,307262,1324713600,00,0.00,N,2,15, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index 4e22c3292dc0..da350697fbcc 100644 --- a/042000/week/candle-week-42.csv +++ b/042000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30450,29900,32650,28700,3241711,98894921000,00,0.00,N,2,250, 20241111,30200,28600,30800,27300,4248417,124451222600,00,0.00,N,2,2150, 20241104,28050,23650,29300,23050,3886760,106837724550,00,0.00,N,2,4350, 20241028,23700,24700,26200,23500,1022010,25226178700,00,0.00,N,5,-1000, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index ae158a2cbfa7..af37a7a656cf 100644 --- a/042040/week/candle-week-42.csv +++ b/042040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,261,261,281,255,2317435,616929346,00,0.00,N,5,-9, 20241111,270,310,337,251,6370650,1877345161,00,0.00,N,5,-38, 20241104,308,314,335,299,4308467,1360466831,00,0.00,N,5,-1, 20241028,309,305,351,305,9045082,2970607244,00,0.00,N,2,3, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index 55ae58d8b8f0..f5620873fe96 100644 --- a/042110/week/candle-week-42.csv +++ b/042110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1430,1438,1470,1411,215390,306972889,00,0.00,N,5,-20, 20241111,1450,1465,1489,1406,515659,743617660,00,0.00,N,5,-30, 20241104,1480,1449,1497,1430,260304,377610442,00,0.00,N,2,17, 20241028,1463,1467,1481,1436,247131,358078837,00,0.00,N,5,-18, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index e700e2b2b501..b72060010d91 100644 --- a/042370/week/candle-week-42.csv +++ b/042370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7430,7170,7720,7110,1201059,8844856350,00,0.00,N,2,300, 20241111,7130,7410,7900,6840,2923385,21991857620,00,0.00,N,5,-300, 20241104,7430,6740,7690,6740,1808621,13299586770,00,0.00,N,2,670, 20241028,6760,6760,7080,6750,506473,3494794720,00,0.00,N,5,-60, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index ec520e754a23..ae2fb3c98ea5 100644 --- a/042420/week/candle-week-42.csv +++ b/042420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18450,19010,19370,17910,39603,725719720,00,0.00,N,5,-550, 20241111,19000,20250,21200,18610,79570,1598270450,00,0.00,N,5,-1250, 20241104,20250,20900,21350,19760,52405,1070120950,00,0.00,N,5,-400, 20241028,20650,19340,21600,19340,82367,1708743950,00,0.00,N,2,1140, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index 9248f0da45aa..71925cebe5d6 100644 --- a/042500/week/candle-week-42.csv +++ b/042500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4325,4405,4545,4250,190005,830427135,00,0.00,N,5,-160, 20241111,4485,4550,4550,4105,377134,1628299785,00,0.00,N,5,-35, 20241104,4520,4500,4765,4470,94501,434240075,00,0.00,N,2,20, 20241028,4500,4585,4700,4475,139770,637560565,00,0.00,N,5,-85, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index 09c5c210b9d4..2680b8178ce6 100644 --- a/042510/week/candle-week-42.csv +++ b/042510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1833,1723,1859,1722,403186,730137136,00,0.00,N,2,96, 20241111,1737,1936,1941,1655,934376,1659750181,00,0.00,N,5,-193, 20241104,1930,1883,1957,1858,794753,1522140044,00,0.00,N,2,35, 20241028,1895,1839,1945,1830,506384,960804790,00,0.00,N,2,37, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index 8e21c8637db9..64e5f4739059 100644 --- a/042520/week/candle-week-42.csv +++ b/042520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7850,7190,8130,7100,78177,599077380,00,0.00,N,2,710, 20241111,7140,8190,8320,6500,204637,1481989680,00,0.00,N,5,-1040, 20241104,8180,8340,8470,7900,57290,473026910,00,0.00,N,5,-160, 20241028,8340,8530,8700,7900,168428,1376461170,00,0.00,N,5,-190, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index d033abfd5399..ef4487a86d40 100644 --- a/042600/week/candle-week-42.csv +++ b/042600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10540,9810,10850,9810,109693,1134370970,00,0.00,N,2,430, 20241111,10110,13350,14500,9750,264099,3198929730,00,0.00,N,5,-2940, 20241104,13050,13690,14370,12540,100276,1347361680,00,0.00,N,5,-350, 20241028,13400,13220,14100,13010,94868,1284287670,00,0.00,N,2,190, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index 47f3dc085f3b..dde37e55a319 100644 --- a/042660/week/candle-week-42.csv +++ b/042660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38150,38250,39100,34950,32347329,1205389228050,00,0.00,N,5,-950, 20241111,39100,37550,41050,33650,70759225,2653042636350,00,0.00,N,2,2900, 20241104,36200,26850,38750,26650,32561647,1099691637650,00,0.00,N,2,9400, 20241028,26800,29800,29900,26100,5776017,160116693350,00,0.00,N,5,-2950, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index 9123d336486b..494e40b53af4 100644 --- a/042670/week/candle-week-42.csv +++ b/042670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7240,7450,7530,7110,5335106,38815566780,00,0.00,N,5,-230, 20241111,7470,7570,7720,7070,10495142,78308446490,00,0.00,N,2,90, 20241104,7380,6680,7500,6500,9474906,67665920190,00,0.00,N,2,700, 20241028,6680,7070,7350,6270,10040086,66451055310,00,0.00,N,5,-430, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index 127cd9425976..f6eaafc503e5 100644 --- a/042700/week/candle-week-42.csv +++ b/042700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,83400,81400,85800,79100,2402813,197314633500,00,0.00,N,2,1700, 20241111,81700,92500,93300,79700,4319495,363901955500,00,0.00,N,5,-12500, 20241104,94200,93000,99000,91300,3655937,346435872100,00,0.00,N,2,1400, 20241028,92800,97800,99700,89600,5552074,527084924500,00,0.00,N,5,-5000, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index ee22989459ba..b3b2df50eaf7 100644 --- a/042940/week/candle-week-42.csv +++ b/042940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5400,5910,6120,5400,39059,218167410,00,0.00,N,5,-560, 20241111,5960,5860,6340,5440,191171,1138947670,00,0.00,N,2,100, 20241104,5860,6000,6090,5770,22642,133587380,00,0.00,N,5,-140, 20241028,6000,5810,6140,5770,29855,177696280,00,0.00,N,2,190, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index 1ac18f97c70a..10078cb1ff7c 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,265,301,314,260,4948595,1392233798,00,0.00,N,5,-40, 20241111,305,359,359,299,3262693,1063135179,00,0.00,N,5,-47, 20241104,352,380,419,314,10069740,3616862256,00,0.00,N,5,-25, 20241028,377,413,425,361,3168632,1220621699,00,0.00,N,5,-27, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index 36aa0a745687..28017939a0e1 100644 --- a/043100/week/candle-week-42.csv +++ b/043100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2025,2060,2155,2000,96495,198597575,00,0.00,N,5,-50, 20241111,2075,2275,2350,1984,184316,391706320,00,0.00,N,5,-170, 20241104,2245,2272,2935,2135,2829505,7628797475,00,0.00,N,5,-27, 20241028,2272,2259,2407,2178,481109,1098400975,00,0.00,N,2,13, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index a23317812d14..a2ab198e5d34 100644 --- a/043150/week/candle-week-42.csv +++ b/043150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20400,20250,20600,20000,90340,1835340250,00,0.00,N,2,150, 20241111,20250,22300,22550,19660,285088,5805496080,00,0.00,N,5,-2300, 20241104,22550,22850,23450,22150,122186,2783911450,00,0.00,N,5,-300, 20241028,22850,23200,25900,22550,418951,10162827000,00,0.00,N,5,-150, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index 4c299c9d5e15..8255ae0ab44b 100644 --- a/043200/week/candle-week-42.csv +++ b/043200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,503,511,531,500,333005,169696060,00,0.00,N,5,-8, 20241111,511,533,542,496,411504,212095797,00,0.00,N,5,-27, 20241104,538,548,567,535,548427,298422646,00,0.00,N,5,-7, 20241028,545,530,663,524,5597292,3297566438,00,0.00,N,2,16, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index 6e3e52eb67de..72d48f34c50f 100644 --- a/043220/week/candle-week-42.csv +++ b/043220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,390,446,462,370,7445843,3022285664,00,0.00,N,5,-56, 20241111,446,523,525,440,4011966,1937666217,00,0.00,N,5,-77, 20241104,523,512,609,504,4451761,2487465008,00,0.00,N,2,11, 20241028,512,582,595,500,2272801,1204865503,00,0.00,N,5,-70, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index 6d6e2d05adfd..0c96914e2e75 100644 --- a/043260/week/candle-week-42.csv +++ b/043260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1193,1270,1340,1180,3027809,3787518439,00,0.00,N,5,-89, 20241111,1282,1497,1500,1240,2394092,3212882828,00,0.00,N,5,-206, 20241104,1488,1489,1550,1480,918798,1382205281,00,0.00,N,2,3, 20241028,1485,1505,1558,1478,1089155,1650614653,00,0.00,N,5,-40, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index 9086c6d31bda..78306db1df91 100644 --- a/043340/week/candle-week-42.csv +++ b/043340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,506,469,514,463,210711,102236847,00,0.00,N,2,37, 20241111,469,485,489,450,128933,59674258,00,0.00,N,5,-16, 20241104,485,474,505,470,63208,30184933,00,0.00,N,2,11, 20241028,474,470,500,459,73978,35080198,00,0.00,N,2,4, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index a42ebbb57f23..e834093e7b8d 100644 --- a/043360/week/candle-week-42.csv +++ b/043360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2150,1939,2150,1888,58166,113721940,00,0.00,N,2,201, 20241111,1949,2070,2200,1888,159132,318950443,00,0.00,N,5,-116, 20241104,2065,2230,2355,2065,115490,260065120,00,0.00,N,5,-185, 20241028,2250,2070,2270,2025,107963,233193530,00,0.00,N,2,175, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index 86f61fb06c75..052171f7ae35 100644 --- a/043370/week/candle-week-42.csv +++ b/043370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9370,9370,9700,9330,67284,639090060,00,0.00,N,3,0, 20241111,9370,10150,10150,9050,172397,1627901380,00,0.00,N,5,-560, 20241104,9930,10000,10150,9890,163817,1635742570,00,0.00,N,5,-80, 20241028,10010,10230,10270,9810,73152,734094380,00,0.00,N,5,-210, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index c63389a3b050..ed5a3e06d48a 100644 --- a/043590/week/candle-week-42.csv +++ b/043590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,539,582,582,524,230769,127891247,00,0.00,N,5,-35, 20241111,574,704,730,537,700887,420980375,00,0.00,N,5,-130, 20241104,704,722,745,700,120871,87192087,00,0.00,N,5,-18, 20241028,722,726,750,721,64955,47632500,00,0.00,N,5,-4, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index 73e8a10898ca..f34722abac41 100644 --- a/043610/week/candle-week-42.csv +++ b/043610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2190,2095,2215,2095,470357,1016284365,00,0.00,N,2,90, 20241111,2100,2315,2335,2005,1063487,2281334675,00,0.00,N,5,-220, 20241104,2320,2330,2410,2300,916114,2154252640,00,0.00,N,5,-5, 20241028,2325,2530,2625,2325,3085206,7610376610,00,0.00,N,5,-240, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index 8707dce165c6..e1b28c2523cb 100644 --- a/043650/week/candle-week-42.csv +++ b/043650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4650,4550,4840,4545,304302,1406745890,00,0.00,N,2,105, 20241111,4545,5060,5110,4360,569841,2632470775,00,0.00,N,5,-515, 20241104,5060,5100,5180,4990,382773,1946043560,00,0.00,N,5,-40, 20241028,5100,5060,5540,4975,1635360,8597881060,00,0.00,N,2,60, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index 88733d3bce39..0f2ffacae9bb 100644 --- a/043710/week/candle-week-42.csv +++ b/043710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,581,574,605,564,93500,54235662,00,0.00,N,2,10, 20241111,571,645,653,562,343033,200175582,00,0.00,N,5,-85, 20241104,656,673,675,627,69044,44770222,00,0.00,N,5,-5, 20241028,661,638,695,629,161549,105329062,00,0.00,N,2,22, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index 1ad4b14ad59b..881d738eba91 100644 --- a/043910/week/candle-week-42.csv +++ b/043910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,594,596,625,586,2262517,1353217116,00,0.00,N,5,-2, 20241111,596,622,697,567,12537466,7957878138,00,0.00,N,5,-26, 20241104,622,592,630,586,2075127,1269968398,00,0.00,N,2,32, 20241028,590,587,635,581,2265037,1355084031,00,0.00,N,5,-2, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index 6a72fd94814e..1dd6968b944c 100644 --- a/044060/week/candle-week-42.csv +++ b/044060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,732,732,732,732,0,0,00,0.00,N,3,0, 20241111,732,732,732,732,0,0,00,0.00,N,3,0, 20241104,732,732,732,732,0,0,00,0.00,N,3,0, 20241028,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index 0da916d98df6..4deed40ed885 100644 --- a/044180/week/candle-week-42.csv +++ b/044180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,406,482,510,400,2039682,899664978,00,0.00,N,5,-76, 20241111,482,485,597,455,6233225,3241063677,00,0.00,N,5,-3, 20241104,485,470,501,466,313673,153034157,00,0.00,N,2,15, 20241028,470,455,480,452,226047,105618967,00,0.00,N,2,18, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index 6f51f7b70964..9915fd952374 100644 --- a/044340/week/candle-week-42.csv +++ b/044340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5030,5120,5250,5020,61129,311958470,00,0.00,N,5,-110, 20241111,5140,5750,5790,5020,79688,425878910,00,0.00,N,5,-610, 20241104,5750,5790,5940,5660,36696,211950190,00,0.00,N,2,50, 20241028,5700,5800,5910,5690,38423,223222880,00,0.00,N,2,20, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index a1fe52ab6cc2..bb2b2fbe5f52 100644 --- a/044380/week/candle-week-42.csv +++ b/044380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,334,319,395,318,1031227,362186775,00,0.00,N,2,15, 20241111,319,343,343,310,524432,169116559,00,0.00,N,5,-24, 20241104,343,342,357,340,235006,80966327,00,0.00,N,2,1, 20241028,342,339,375,330,809911,283719788,00,0.00,N,2,3, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index 43ebbd8a08d2..1ded5530a4bf 100644 --- a/044450/week/candle-week-42.csv +++ b/044450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8540,9050,9140,8500,365138,3204846840,00,0.00,N,5,-510, 20241111,9050,9390,9480,8800,293423,2680974330,00,0.00,N,5,-510, 20241104,9560,9500,9650,9210,408431,3854104420,00,0.00,N,2,60, 20241028,9500,9000,9690,9000,337182,3172987350,00,0.00,N,2,620, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index 28dba07aeb55..bb0d896a2ffd 100644 --- a/044480/week/candle-week-42.csv +++ b/044480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,530,556,569,529,507056,277168130,00,0.00,N,5,-32, 20241111,562,653,653,537,1176109,690366070,00,0.00,N,5,-56, 20241104,618,575,752,544,10149773,6865604889,00,0.00,N,2,43, 20241028,575,600,615,551,386964,226188882,00,0.00,N,5,-25, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index 598a5bf7992e..05eb719f8ead 100644 --- a/044490/week/candle-week-42.csv +++ b/044490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10450,10090,10640,9730,1078065,10834575150,00,0.00,N,2,230, 20241111,10220,14250,15500,10000,1625728,19139077230,00,0.00,N,5,-4160, 20241104,14380,13700,15010,13700,296907,4265331980,00,0.00,N,2,720, 20241028,13660,14090,14140,13540,112884,1562806120,00,0.00,N,5,-430, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index d50264c2907f..365207c0ec66 100644 --- a/044780/week/candle-week-42.csv +++ b/044780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1110,1200,1204,1105,191992,218235535,00,0.00,N,5,-60, 20241111,1170,1241,1250,1160,69564,83586036,00,0.00,N,5,-80, 20241104,1250,1291,1315,1249,32152,40784415,00,0.00,N,5,-41, 20241028,1291,1260,1333,1243,58011,74365732,00,0.00,N,2,31, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index ab8f0475f710..cb7c5af43e85 100644 --- a/044820/week/candle-week-42.csv +++ b/044820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8490,8420,8640,8250,27625,230351250,00,0.00,N,2,60, 20241111,8430,8870,8960,8250,52941,448088880,00,0.00,N,5,-450, 20241104,8880,8740,8930,8700,30811,272059260,00,0.00,N,2,120, 20241028,8760,8750,8780,8570,13975,120954190,00,0.00,N,2,80, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index a544051ad76f..afc6f5c9426d 100644 --- a/044960/week/candle-week-42.csv +++ b/044960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4785,4835,4940,4770,215831,1045456840,00,0.00,N,5,-45, 20241111,4830,5200,5200,4675,496497,2413051725,00,0.00,N,5,-360, 20241104,5190,5180,5230,4980,770340,3945747040,00,0.00,N,2,60, 20241028,5130,4975,5550,4960,2631121,14028548425,00,0.00,N,2,170, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index b989220e7856..e646952dc684 100644 --- a/044990/week/candle-week-42.csv +++ b/044990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16780,17680,17680,16710,125586,2136786980,00,0.00,N,5,-660, 20241111,17440,17720,17800,16800,132086,2268676440,00,0.00,N,5,-280, 20241104,17720,17230,18840,17050,308656,5533455950,00,0.00,N,2,660, 20241028,17060,16640,17770,15810,828735,13854939330,00,0.00,N,2,80, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index 93bfc3b48be7..14a63839db06 100644 --- a/045060/week/candle-week-42.csv +++ b/045060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2600,2615,2660,2565,114945,298204455,00,0.00,N,5,-15, 20241111,2615,2730,2745,2580,91389,242660920,00,0.00,N,5,-115, 20241104,2730,2690,2770,2690,69920,190882755,00,0.00,N,2,25, 20241028,2705,2705,2720,2680,73794,199188480,00,0.00,N,3,0, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index 5447e9bcb8b5..2ff23e998754 100644 --- a/045100/week/candle-week-42.csv +++ b/045100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16810,16850,17190,16600,156942,2652072420,00,0.00,N,2,210, 20241111,16600,17250,17300,16200,245692,4163376540,00,0.00,N,5,-570, 20241104,17170,16860,17500,16680,124551,2140715920,00,0.00,N,2,440, 20241028,16730,16520,17230,16520,86044,1458435320,00,0.00,N,2,220, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index e4a8fc4e6e04..3f5f3b4a5c9b 100644 --- a/045300/week/candle-week-42.csv +++ b/045300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2460,2500,2800,2415,162700,413893185,00,0.00,N,5,-40, 20241111,2500,2735,2735,2390,74912,188501425,00,0.00,N,5,-235, 20241104,2735,2675,2750,2620,34972,93628545,00,0.00,N,2,60, 20241028,2675,2625,2800,2610,57042,153155780,00,0.00,N,2,25, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index a8363554012c..96fea4e094b7 100644 --- a/045340/week/candle-week-42.csv +++ b/045340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4315,4405,4645,4100,396363,1726315195,00,0.00,N,5,-90, 20241111,4405,5650,5790,4210,512836,2598948865,00,0.00,N,5,-1245, 20241104,5650,5510,6000,5510,303588,1751359290,00,0.00,N,2,100, 20241028,5550,4975,5630,4970,198999,1057053825,00,0.00,N,2,520, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index c41f2e20addc..b151b1e4f62d 100644 --- a/045390/week/candle-week-42.csv +++ b/045390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2670,2775,2815,2665,1484015,4065237145,00,0.00,N,5,-145, 20241111,2815,2860,2885,2595,3112144,8572158285,00,0.00,N,5,-15, 20241104,2830,2600,2870,2550,3308682,9174696425,00,0.00,N,2,210, 20241028,2620,2595,2770,2585,1614488,4346754375,00,0.00,N,2,60, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index 53265a2d8c26..a9c942ca7ff7 100644 --- a/045510/week/candle-week-42.csv +++ b/045510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,774,802,817,760,134292,105736426,00,0.00,N,5,-35, 20241111,809,869,873,808,35978,29923605,00,0.00,N,5,-60, 20241104,869,835,869,823,69790,58965318,00,0.00,N,2,34, 20241028,835,856,857,810,65875,55006674,00,0.00,N,5,-23, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index 8eddbab67200..ae7aab19005b 100644 --- a/045520/week/candle-week-42.csv +++ b/045520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4550,4680,4835,4550,60971,284880535,00,0.00,N,5,-190, 20241111,4740,5160,5220,4680,33358,162555045,00,0.00,N,5,-420, 20241104,5160,5170,5270,5110,14946,77320080,00,0.00,N,5,-10, 20241028,5170,5170,5230,5100,15881,81880640,00,0.00,N,5,-10, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index 7e36700d12a6..99504f8ca385 100644 --- a/045660/week/candle-week-42.csv +++ b/045660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12460,12310,12500,11420,1272429,15284314440,00,0.00,N,5,-630, 20241111,13090,16610,17730,12210,2351626,37049443060,00,0.00,N,5,-3710, 20241104,16800,16730,17570,16140,698324,11771656300,00,0.00,N,2,140, 20241028,16660,14610,17560,14480,947935,15505160520,00,0.00,N,2,1820, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index ee55baab5c94..f93a23fa9a76 100644 --- a/045970/week/candle-week-42.csv +++ b/045970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3945,4035,4285,3880,289767,1160257590,00,0.00,N,5,-200, 20241111,4145,4810,4950,3910,538480,2315426610,00,0.00,N,5,-615, 20241104,4760,4505,4950,4500,412344,1961142575,00,0.00,N,2,245, 20241028,4515,4235,4690,4235,316910,1420536455,00,0.00,N,2,255, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index b0d8cd8bd76e..07ef671f918d 100644 --- a/046070/week/candle-week-42.csv +++ b/046070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20241111,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20241104,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20241028,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index 35ec348b7bdf..5b1d938de8af 100644 --- a/046120/week/candle-week-42.csv +++ b/046120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2360,2305,2435,2250,819710,1926954610,00,0.00,N,2,65, 20241111,2295,2290,2430,2175,1182467,2711344975,00,0.00,N,5,-5, 20241104,2300,2210,2375,2180,525078,1186336050,00,0.00,N,2,90, 20241028,2210,2375,2535,2165,1084809,2513682285,00,0.00,N,5,-180, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index b72add79388f..2c6292bafbf6 100644 --- a/046210/week/candle-week-42.csv +++ b/046210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2925,2605,3330,2605,3153366,9626426745,00,0.00,N,2,305, 20241111,2620,2755,2875,2520,393715,1052919775,00,0.00,N,5,-190, 20241104,2810,2830,2950,2695,362592,1021530435,00,0.00,N,5,-60, 20241028,2870,2990,3060,2815,341579,997448525,00,0.00,N,5,-30, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index 1f54db0df260..1c17e8d2a123 100644 --- a/046310/week/candle-week-42.csv +++ b/046310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2245,2240,2280,2215,172294,385952210,00,0.00,N,2,5, 20241111,2240,2415,2415,2175,271573,616992935,00,0.00,N,5,-175, 20241104,2415,2405,2495,2390,170168,415546670,00,0.00,N,2,5, 20241028,2410,2385,2435,2345,131642,315431350,00,0.00,N,2,30, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index fc0176d93859..812d1842bdf9 100644 --- a/046390/week/candle-week-42.csv +++ b/046390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1389,1376,1440,1357,568898,791266175,00,0.00,N,5,-1, 20241111,1390,1516,1550,1275,1654934,2298717936,00,0.00,N,5,-126, 20241104,1516,1503,1593,1452,2122356,3287697671,00,0.00,N,2,8, 20241028,1508,1567,1652,1457,4850417,7521123068,00,0.00,N,5,-59, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index 00c92fea044f..e8b682e2f817 100644 --- a/046440/week/candle-week-42.csv +++ b/046440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4175,4155,4270,4155,156883,659191895,00,0.00,N,5,-5, 20241111,4180,4460,4470,4075,304723,1286339535,00,0.00,N,5,-280, 20241104,4460,4435,4515,4405,119397,533291865,00,0.00,N,5,-5, 20241028,4465,4350,4500,4350,115901,511824765,00,0.00,N,2,70, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index 7d2983afd6f5..8e26c4cd4eb7 100644 --- a/046890/week/candle-week-42.csv +++ b/046890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7550,7650,7950,7520,1246776,9582416700,00,0.00,N,5,-250, 20241111,7800,8700,8750,7430,2631725,20695564470,00,0.00,N,5,-950, 20241104,8750,9190,9370,8750,1026619,9310652950,00,0.00,N,5,-440, 20241028,9190,9170,9400,9080,1111676,10275555250,00,0.00,N,2,40, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index 56bdea9c50ea..9059b41293f8 100644 --- a/046940/week/candle-week-42.csv +++ b/046940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2400,2450,2545,2365,655853,1594069105,00,0.00,N,5,-65, 20241111,2465,2440,2855,2310,4835166,12397364420,00,0.00,N,2,25, 20241104,2440,2340,2555,2320,897261,2165449950,00,0.00,N,2,100, 20241028,2340,2230,2370,2220,488702,1127883430,00,0.00,N,2,105, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index c3abf7f1616f..72c717162af6 100644 --- a/046970/week/candle-week-42.csv +++ b/046970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1256,1305,1361,1223,8540468,11112048747,00,0.00,N,5,-31, 20241111,1287,1158,1472,1122,34019475,46090360590,00,0.00,N,2,138, 20241104,1149,1110,1320,1093,10406661,12864619484,00,0.00,N,2,40, 20241028,1109,1177,1200,1109,1222881,1400181978,00,0.00,N,5,-68, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index 1837f8b89faa..60ae332c3e5b 100644 --- a/047040/week/candle-week-42.csv +++ b/047040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3625,3555,3660,3555,3592215,12915712130,00,0.00,N,2,40, 20241111,3585,3700,3735,3375,5508591,19720960855,00,0.00,N,5,-120, 20241104,3705,3530,3735,3520,4437024,16142665975,00,0.00,N,2,165, 20241028,3540,3600,3715,3520,3681733,13227502475,00,0.00,N,5,-80, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index c23f79de0a31..27b1e9ec4e18 100644 --- a/047050/week/candle-week-42.csv +++ b/047050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49350,45850,50100,45800,1863314,90609558100,00,0.00,N,2,3850, 20241111,45500,51700,52100,44100,2742817,131518050950,00,0.00,N,5,-6800, 20241104,52300,51200,54100,50400,2472211,130125946600,00,0.00,N,2,1900, 20241028,50400,49400,53600,49400,1926722,99756975650,00,0.00,N,2,800, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index 6d8f315f9798..4d7f09948e09 100644 --- a/047080/week/candle-week-42.csv +++ b/047080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1309,1270,1348,1253,329176,426096378,00,0.00,N,2,55, 20241111,1254,1470,1470,1150,583208,744020693,00,0.00,N,5,-214, 20241104,1468,1375,1495,1375,529686,768534965,00,0.00,N,2,89, 20241028,1379,1327,1452,1327,411995,568271355,00,0.00,N,2,52, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index fd806a6d8efd..55342c66917d 100644 --- a/047310/week/candle-week-42.csv +++ b/047310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4850,4490,5150,4480,1503188,7226168715,00,0.00,N,2,370, 20241111,4480,4960,4990,4340,1169226,5347272350,00,0.00,N,5,-500, 20241104,4980,4940,5190,4870,596373,2990430505,00,0.00,N,2,40, 20241028,4940,5040,5090,4920,468952,2343817560,00,0.00,N,5,-100, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index 53fdde71bedb..6c992164a7a6 100644 --- a/047400/week/candle-week-42.csv +++ b/047400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2325,2300,2365,2230,1966425,4503434625,00,0.00,N,2,15, 20241111,2310,2300,2770,2125,9295963,23098200400,00,0.00,N,2,10, 20241104,2300,2440,2645,2265,4894923,12019895360,00,0.00,N,5,-110, 20241028,2410,2435,2510,2275,1484337,3595453470,00,0.00,N,2,35, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index 26b7fa4f5fbb..9e6f500aebb3 100644 --- a/047560/week/candle-week-42.csv +++ b/047560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15290,16350,18270,14360,3505616,56752038230,00,0.00,N,5,-1310, 20241111,16600,15100,17460,14130,3472122,55051892660,00,0.00,N,2,1230, 20241104,15370,12720,15800,12720,1861844,26825357700,00,0.00,N,2,2660, 20241028,12710,12070,13380,12070,492941,6327391580,00,0.00,N,2,550, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index 2e65c249de14..7f388006ee93 100644 --- a/047770/week/candle-week-42.csv +++ b/047770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1426,1504,1535,1398,2040585,2969783196,00,0.00,N,5,-77, 20241111,1503,1472,1604,1458,8667541,13294951681,00,0.00,N,2,19, 20241104,1484,1475,1569,1441,4150268,6259520059,00,0.00,N,2,4, 20241028,1480,1440,1694,1392,6265405,9443998213,00,0.00,N,2,29, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index 99654586e370..577f4884f7e1 100644 --- a/047810/week/candle-week-42.csv +++ b/047810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,64200,65300,67100,62100,3835091,247214177200,00,0.00,N,5,-1700, 20241111,65900,64000,70600,63700,8939554,601436184300,00,0.00,N,2,2900, 20241104,63000,57700,64000,55800,6011941,363925063600,00,0.00,N,2,5400, 20241028,57600,56800,60500,54900,6925351,404979121400,00,0.00,N,2,400, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index 6f9e5e24fc33..d6de3ab4a9d1 100644 --- a/047820/week/candle-week-42.csv +++ b/047820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20241111,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20241104,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20241028,5400,5400,5400,5400,0,0,00,0.00,N,3,0, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index 1237ae2b277d..b9175fbce8c6 100644 --- a/047920/week/candle-week-42.csv +++ b/047920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23700,17500,26050,17330,8079891,183074857070,00,0.00,N,2,6200, 20241111,17500,17870,17900,16920,877621,15270845750,00,0.00,N,5,-550, 20241104,18050,18910,19670,17670,742730,13747547030,00,0.00,N,5,-860, 20241028,18910,19700,20600,18900,662358,12989267510,00,0.00,N,5,-580, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index cbaa938002f7..f7a708604bda 100644 --- a/048410/week/candle-week-42.csv +++ b/048410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14000,13200,15200,13200,1654698,23511730750,00,0.00,N,5,-1820, 20241111,15820,16710,16920,14610,1637459,25892043890,00,0.00,N,5,-890, 20241104,16710,17200,17730,16680,627737,10841638220,00,0.00,N,5,-490, 20241028,17200,17110,17300,16780,537487,9187754550,00,0.00,N,2,90, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index 106074c8c0e8..082aae1e9889 100644 --- a/048430/week/candle-week-42.csv +++ b/048430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6390,6280,6410,6220,55067,347329810,00,0.00,N,2,110, 20241111,6280,6510,6660,6080,164357,1034987030,00,0.00,N,5,-340, 20241104,6620,6680,6810,6500,73253,490530870,00,0.00,N,5,-60, 20241028,6680,6510,6980,6330,120935,801767070,00,0.00,N,2,140, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index 580b695d15fa..6810c2c4b7dd 100644 --- a/048470/week/candle-week-42.csv +++ b/048470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3345,3390,4110,3300,2523750,9511460915,00,0.00,N,5,-45, 20241111,3390,3780,3810,3275,191048,674447590,00,0.00,N,5,-390, 20241104,3780,3610,3970,3525,158178,588650995,00,0.00,N,2,180, 20241028,3600,3700,3750,3595,174573,637718720,00,0.00,N,5,-65, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index e7d5faf6096e..6cbbd9dca82e 100644 --- a/048530/week/candle-week-42.csv +++ b/048530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5610,5390,6100,5290,576688,3309882200,00,0.00,N,2,220, 20241111,5390,5990,6060,5220,540483,3034306540,00,0.00,N,5,-650, 20241104,6040,5780,6090,5670,302466,1783246800,00,0.00,N,2,290, 20241028,5750,5860,6110,5730,409008,2402933690,00,0.00,N,5,-30, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index 407ad0ded271..47c3e9fccde0 100644 --- a/048550/week/candle-week-42.csv +++ b/048550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1600,1597,1644,1595,509253,822118447,00,0.00,N,5,-14, 20241111,1614,1704,1720,1545,1430806,2305291175,00,0.00,N,5,-99, 20241104,1713,1678,1890,1678,4511119,8012445808,00,0.00,N,2,41, 20241028,1672,1675,1760,1668,1191563,2023657076,00,0.00,N,5,-8, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index 5c905233095d..29fbc932cbd2 100644 --- a/048770/week/candle-week-42.csv +++ b/048770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2065,2175,2035,123461,259001410,00,0.00,N,2,30, 20241111,2050,2390,2405,1986,397575,852653636,00,0.00,N,5,-340, 20241104,2390,2395,2445,2350,88333,210800320,00,0.00,N,5,-5, 20241028,2395,2395,2500,2315,82291,197092160,00,0.00,N,2,45, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index 90402b28c547..87b279aca135 100644 --- a/048830/week/candle-week-42.csv +++ b/048830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1134,1119,1150,1112,53349,60375476,00,0.00,N,5,-3, 20241111,1137,1180,1184,1082,58118,65722502,00,0.00,N,5,-47, 20241104,1184,1176,1190,1168,51144,60432566,00,0.00,N,2,7, 20241028,1177,1176,1185,1160,84600,99161384,00,0.00,N,2,1, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index 755a567183b0..ee0e4299c311 100644 --- a/048870/week/candle-week-42.csv +++ b/048870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2475,2500,2590,2455,1202480,3025309325,00,0.00,N,5,-35, 20241111,2510,2785,2795,2405,2907372,7415420075,00,0.00,N,5,-275, 20241104,2785,2755,2955,2740,2612187,7469459880,00,0.00,N,2,5, 20241028,2780,2705,2820,2700,1503667,4144599130,00,0.00,N,2,75, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index 583580da9969..6e4e13e0334f 100644 --- a/048910/week/candle-week-42.csv +++ b/048910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7510,7240,7590,7220,47430,353441480,00,0.00,N,2,150, 20241111,7360,7880,7920,7120,237587,1786011880,00,0.00,N,5,-440, 20241104,7800,7920,8400,7770,115070,915852270,00,0.00,N,5,-170, 20241028,7970,7960,8150,7870,87984,705404280,00,0.00,N,2,10, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index 1ff07ec32818..387aada86175 100644 --- a/049070/week/candle-week-42.csv +++ b/049070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19000,17630,19320,17560,254661,4762037190,00,0.00,N,2,1370, 20241111,17630,19900,20100,17230,448550,8205161450,00,0.00,N,5,-2370, 20241104,20000,19870,20750,19730,244721,4963812700,00,0.00,N,2,110, 20241028,19890,19190,20350,19180,182325,3621494820,00,0.00,N,2,610, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index 29b1c3427486..66757c513b9b 100644 --- a/049080/week/candle-week-42.csv +++ b/049080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,626,635,680,614,813352,513470533,00,0.00,N,5,-6, 20241111,632,703,704,599,1255214,809620582,00,0.00,N,5,-72, 20241104,704,699,727,673,933989,657924504,00,0.00,N,2,21, 20241028,683,666,730,641,748325,510884313,00,0.00,N,2,12, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index 5e3a6cc016bf..370ff7f8e8a2 100644 --- a/049120/week/candle-week-42.csv +++ b/049120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1060,1090,1097,1023,66166,70674846,00,0.00,N,5,-30, 20241111,1090,1160,1204,986,265836,284193560,00,0.00,N,5,-70, 20241104,1160,1168,1240,1112,114652,133192289,00,0.00,N,5,-12, 20241028,1172,1206,1241,1153,53800,63024851,00,0.00,N,5,-3, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index 25e4fcd668d9..0a7af94751c9 100644 --- a/049180/week/candle-week-42.csv +++ b/049180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2270,2300,2840,2250,10911257,27244266105,00,0.00,N,5,-20, 20241111,2290,2630,2955,2220,11517182,29816029720,00,0.00,N,5,-320, 20241104,2610,2500,3385,2325,31130145,89230102235,00,0.00,N,2,95, 20241028,2515,2810,2835,2480,5298794,14017265895,00,0.00,N,5,-265, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index 97ed7a149cec..cba24732aad3 100644 --- a/049430/week/candle-week-42.csv +++ b/049430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11390,11800,11920,10980,1316698,15091087210,00,0.00,N,5,-50, 20241111,11440,10820,11450,9900,534276,5857511160,00,0.00,N,2,790, 20241104,10650,10750,10930,10250,132430,1397075590,00,0.00,N,5,-140, 20241028,10790,10630,11680,10560,266368,2957840820,00,0.00,N,2,160, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index 887440f8f14c..3bc0992b45c0 100644 --- a/049470/week/candle-week-42.csv +++ b/049470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,289,291,329,280,2782207,830649531,00,0.00,N,5,-2, 20241111,291,315,329,290,1822333,553743994,00,0.00,N,5,-14, 20241104,305,300,321,297,1346863,417412792,00,0.00,N,2,6, 20241028,299,322,399,295,24040222,8634150698,00,0.00,N,5,-23, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index efc731f55764..00ff4456a3f1 100644 --- a/049480/week/candle-week-42.csv +++ b/049480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2245,2240,2270,2225,344752,774190570,00,0.00,N,2,5, 20241111,2240,2325,2325,2215,815149,1838427040,00,0.00,N,5,-85, 20241104,2325,2250,2350,2250,801179,1838829655,00,0.00,N,2,75, 20241028,2250,2240,2320,2240,681870,1553163340,00,0.00,N,2,15, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index 450861d432cb..ee3b86c55f3c 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4420,4580,4725,4315,539916,2425158735,00,0.00,N,5,-155, 20241111,4575,5200,5250,4470,403223,1935735780,00,0.00,N,5,-625, 20241104,5200,5030,5250,4850,232279,1180954400,00,0.00,N,2,220, 20241028,4980,4925,5400,4765,358547,1809385690,00,0.00,N,2,65, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index b33447746c8e..1c2d6985da92 100644 --- a/049550/week/candle-week-42.csv +++ b/049550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3660,3665,3835,3335,48183,172637045,00,0.00,N,2,30, 20241111,3630,3810,3845,3580,38747,142873205,00,0.00,N,5,-180, 20241104,3810,3885,3980,3720,83606,318157365,00,0.00,N,5,-55, 20241028,3865,3950,3995,3785,25707,99471570,00,0.00,N,2,30, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index 7d86c473953b..a04dd6f62b65 100644 --- a/049630/week/candle-week-42.csv +++ b/049630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,659,657,685,643,1580211,1048228393,00,0.00,N,2,2, 20241111,657,697,718,629,2776851,1857051304,00,0.00,N,5,-36, 20241104,693,689,717,675,1357485,938854886,00,0.00,N,2,4, 20241028,689,693,737,689,2169315,1536706032,00,0.00,N,5,-1, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index 5d44de9d7b44..1933f306a949 100644 --- a/049720/week/candle-week-42.csv +++ b/049720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9930,9800,10020,9700,175630,1739662530,00,0.00,N,2,130, 20241111,9800,9720,9810,9440,240822,2318344990,00,0.00,N,3,0, 20241104,9800,9900,9920,9600,63352,622625930,00,0.00,N,5,-90, 20241028,9890,9920,9970,9580,247235,2409297300,00,0.00,N,5,-50, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index 0d150b8efe2d..b41fc6d85ca5 100644 --- a/049770/week/candle-week-42.csv +++ b/049770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31500,30300,31650,30300,80963,2515898900,00,0.00,N,2,900, 20241111,30600,33000,33600,30050,98761,3078659450,00,0.00,N,5,-2400, 20241104,33000,31450,33600,31350,75397,2468920200,00,0.00,N,2,1550, 20241028,31450,31400,32300,30250,74243,2327040750,00,0.00,N,2,50, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index 1c6ae9d71532..8dcea2decd7a 100644 --- a/049800/week/candle-week-42.csv +++ b/049800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2105,2185,2205,2090,55085,117206270,00,0.00,N,5,-75, 20241111,2180,2215,2240,2140,78157,170012965,00,0.00,N,5,-35, 20241104,2215,2210,2255,2165,25092,55379710,00,0.00,N,2,5, 20241028,2210,2260,2310,2205,33753,76083785,00,0.00,N,5,-50, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index 7496ab3095ae..eb01c2fadfb7 100644 --- a/049830/week/candle-week-42.csv +++ b/049830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7200,7130,7420,7000,17015,122098960,00,0.00,N,3,0, 20241111,7200,7290,7440,6590,21556,149119820,00,0.00,N,3,0, 20241104,7200,7170,7510,7070,4658,33909590,00,0.00,N,2,30, 20241028,7170,7090,7440,6890,7074,50380830,00,0.00,N,2,80, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index 285b05f050c3..7d48171d12b4 100644 --- a/049950/week/candle-week-42.csv +++ b/049950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16200,15730,16800,15700,123977,2020087080,00,0.00,N,2,270, 20241111,15930,18700,18700,15100,196136,3270878050,00,0.00,N,5,-2380, 20241104,18310,17960,19570,17960,120943,2266877140,00,0.00,N,2,290, 20241028,18020,17740,18910,17700,88478,1615755870,00,0.00,N,2,60, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index 4c580ab397f6..0ec5443ff545 100644 --- a/049960/week/candle-week-42.csv +++ b/049960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13790,13660,14160,13300,109227,1489601370,00,0.00,N,2,230, 20241111,13560,13900,13990,13000,88413,1199987270,00,0.00,N,5,-340, 20241104,13900,14200,14440,13620,134891,1909155360,00,0.00,N,2,20, 20241028,13880,13590,13950,13310,83378,1136583590,00,0.00,N,2,290, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index cb4d98f30633..5dfecf9127bd 100644 --- a/050090/week/candle-week-42.csv +++ b/050090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,645,697,745,630,210556,143770887,00,0.00,N,5,-43, 20241111,688,803,808,679,297691,217562540,00,0.00,N,5,-115, 20241104,803,782,846,758,162194,127996998,00,0.00,N,2,21, 20241028,782,787,820,780,93653,74535143,00,0.00,N,5,-5, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index 0812e1cb71a7..13126d5a1f49 100644 --- a/050110/week/candle-week-42.csv +++ b/050110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,962,962,997,949,830624,812002615,00,0.00,N,5,-1, 20241111,963,1083,1087,900,2044558,2022323489,00,0.00,N,5,-120, 20241104,1083,1060,1102,1041,896820,960907851,00,0.00,N,2,23, 20241028,1060,1057,1095,1047,1035109,1103518402,00,0.00,N,5,-8, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index 8ca859f69fbf..7af0259b45bb 100644 --- a/050120/week/candle-week-42.csv +++ b/050120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1664,1727,1780,1641,115059,196583132,00,0.00,N,5,-81, 20241111,1745,1813,1814,1680,89397,156713773,00,0.00,N,5,-57, 20241104,1802,1766,1810,1728,97608,173878482,00,0.00,N,2,35, 20241028,1767,1800,1815,1728,99409,175091476,00,0.00,N,5,-2, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index d05c34e56261..f5c4ad528530 100644 --- a/050760/week/candle-week-42.csv +++ b/050760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1304,1340,1352,1270,84528,110311843,00,0.00,N,5,-25, 20241111,1329,1562,1577,1327,101018,139927061,00,0.00,N,5,-248, 20241104,1577,1588,1622,1575,168038,269326733,00,0.00,N,5,-11, 20241028,1588,1550,1623,1540,140141,219026496,00,0.00,N,2,39, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index bab2a5e2c059..b436b8b44156 100644 --- a/050860/week/candle-week-42.csv +++ b/050860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2170,2145,2370,2145,615481,1372415725,00,0.00,N,2,25, 20241111,2145,2305,2495,2090,571957,1315183550,00,0.00,N,5,-165, 20241104,2310,2220,2325,2195,194632,444487615,00,0.00,N,2,65, 20241028,2245,2185,2245,2180,225192,499857495,00,0.00,N,2,60, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index a8f0eb70ee6d..79d7412ad027 100644 --- a/050890/week/candle-week-42.csv +++ b/050890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4870,4875,5100,4850,2267959,11279040440,00,0.00,N,5,-60, 20241111,4930,5030,5170,4705,3612092,17840549505,00,0.00,N,5,-70, 20241104,5000,4570,5220,4525,7758162,38210673240,00,0.00,N,2,420, 20241028,4580,4325,4925,4320,5232369,24658468295,00,0.00,N,2,260, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index d5e047ac8c02..4906a7830960 100644 --- a/050960/week/candle-week-42.csv +++ b/050960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8710,8560,9020,8490,48988,423210080,00,0.00,N,5,-50, 20241111,8760,9830,9980,8590,71640,655825020,00,0.00,N,5,-1200, 20241104,9960,9930,10130,9800,30191,301145970,00,0.00,N,2,10, 20241028,9950,9950,10120,9800,31656,315087760,00,0.00,N,3,0, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index 2608467221ed..16ab8e56481b 100644 --- a/051160/week/candle-week-42.csv +++ b/051160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8870,9050,9350,8780,160081,1437094390,00,0.00,N,5,-150, 20241111,9020,9600,9850,8760,321194,2935794010,00,0.00,N,5,-670, 20241104,9690,9130,9800,9110,144788,1366272070,00,0.00,N,2,560, 20241028,9130,9290,9510,8880,162562,1490580590,00,0.00,N,5,-250, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index 5f597601c1f6..32a5ded8a2c4 100644 --- a/051360/week/candle-week-42.csv +++ b/051360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17680,17160,17890,17160,337111,5905009610,00,0.00,N,2,790, 20241111,16890,18900,19150,16400,683443,11864191370,00,0.00,N,5,-2010, 20241104,18900,20900,21300,18820,1120001,22139152680,00,0.00,N,5,-1700, 20241028,20600,19730,21500,19730,694414,14500381420,00,0.00,N,2,870, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index b2379356f242..cc0143ef4e97 100644 --- a/051370/week/candle-week-42.csv +++ b/051370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8900,8730,8980,8590,381969,3337979300,00,0.00,N,2,170, 20241111,8730,10080,10090,8440,772164,6959373810,00,0.00,N,5,-1330, 20241104,10060,9950,10350,9800,337277,3407643560,00,0.00,N,2,110, 20241028,9950,9720,10270,9710,301655,3008977110,00,0.00,N,2,200, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index 5cdb61288c41..8e595242f801 100644 --- a/051380/week/candle-week-42.csv +++ b/051380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2265,2395,2430,2265,209551,492487460,00,0.00,N,5,-80, 20241111,2345,2620,2645,2130,573418,1390420665,00,0.00,N,5,-300, 20241104,2645,2745,2775,2600,495247,1333589610,00,0.00,N,5,-125, 20241028,2770,2705,3160,2660,5740712,16827074355,00,0.00,N,2,20, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index 6928c828fb2c..7bec3d7f70bb 100644 --- a/051390/week/candle-week-42.csv +++ b/051390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3705,3655,3800,3655,28265,105885265,00,0.00,N,2,20, 20241111,3685,3750,3810,3650,49374,184398335,00,0.00,N,5,-95, 20241104,3780,3810,3825,3730,12245,46221775,00,0.00,N,5,-30, 20241028,3810,3740,3830,3695,27644,104124020,00,0.00,N,2,120, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index b2e37a0ca968..7ff1d7c1fb90 100644 --- a/051490/week/candle-week-42.csv +++ b/051490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4115,4275,4450,4115,477179,2030395370,00,0.00,N,5,-250, 20241111,4365,5220,5840,4225,9600229,50989422220,00,0.00,N,5,-150, 20241104,4515,4615,4745,4460,278927,1281506165,00,0.00,N,5,-140, 20241028,4655,4900,5050,4550,679457,3266021180,00,0.00,N,5,-245, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index f197d7da7474..ab2d53bae61e 100644 --- a/051500/week/candle-week-42.csv +++ b/051500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17610,17700,18110,17420,77860,1386964850,00,0.00,N,5,-90, 20241111,17700,17510,17720,16800,79758,1372306470,00,0.00,N,2,230, 20241104,17470,17350,18010,17350,62090,1096092310,00,0.00,N,5,-20, 20241028,17490,18000,18300,17480,79078,1406890510,00,0.00,N,5,-560, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index b29dd975c031..fe8ec111a8d3 100644 --- a/051600/week/candle-week-42.csv +++ b/051600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,46350,44200,47900,44200,840740,38752954600,00,0.00,N,2,1750, 20241111,44600,44400,46400,43450,959852,43047915900,00,0.00,N,5,-100, 20241104,44700,43650,45050,43200,634372,28033335400,00,0.00,N,2,1250, 20241028,43450,44950,45900,43050,1073416,47761936400,00,0.00,N,5,-1150, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index 8b4cdd350554..0d2e8f1b28f0 100644 --- a/051630/week/candle-week-42.csv +++ b/051630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2645,2625,3250,2610,921294,2646524125,00,0.00,N,2,15, 20241111,2630,2800,2980,2440,203510,541256235,00,0.00,N,5,-110, 20241104,2740,2665,2805,2660,28685,78448175,00,0.00,N,2,50, 20241028,2690,2645,2770,2645,31992,86878175,00,0.00,N,2,55, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index e3191bf21f86..bc49e06f1348 100644 --- a/051780/week/candle-week-42.csv +++ b/051780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,111,111,123,105,5064123,569810727,00,0.00,N,3,0, 20241111,111,128,132,104,5776666,667606996,00,0.00,N,5,-16, 20241104,127,137,142,122,5633670,722662702,00,0.00,N,5,-10, 20241028,137,129,146,127,3392839,462497722,00,0.00,N,2,6, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index e3daea4cf4ec..b828f75c0d87 100644 --- a/051900/week/candle-week-42.csv +++ b/051900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,325500,337000,339500,314000,259828,84862566000,00,0.00,N,5,-12500, 20241111,338000,347500,357000,327500,253001,85676922500,00,0.00,N,5,-9000, 20241104,347000,331000,349500,330500,208691,70921389000,00,0.00,N,2,15000, 20241028,332000,346000,352500,326000,344484,115460152000,00,0.00,N,5,-14000, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index f927e482c776..b93131b02482 100644 --- a/051910/week/candle-week-42.csv +++ b/051910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,298000,275000,303000,275000,1191920,346969503500,00,0.00,N,2,20000, 20241111,278000,309500,313500,267500,1722869,499853179000,00,0.00,N,5,-25000, 20241104,303000,320000,325500,294000,1546050,478847178000,00,0.00,N,5,-15000, 20241028,318000,323000,342500,310500,1849513,595330528000,00,0.00,N,5,-4500, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index e009351756dc..c7c0dabbee00 100644 --- a/051980/week/candle-week-42.csv +++ b/051980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8980,8560,9920,8080,6433481,57741461390,00,0.00,N,2,420, 20241111,8560,10530,10690,6920,13644576,121878450470,00,0.00,N,5,-1970, 20241104,10530,11620,12110,10290,7921536,86732598210,00,0.00,N,5,-1090, 20241028,11620,11530,11990,10890,6914418,79078696900,00,0.00,N,5,-40, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index 7a41f25b7c82..b863fbd951db 100644 --- a/052020/week/candle-week-42.csv +++ b/052020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6010,5070,6400,4885,3883055,20487267585,00,0.00,N,2,940, 20241111,5070,5950,6110,5060,1839127,10189002240,00,0.00,N,5,-990, 20241104,6060,6240,6510,5900,825184,5067069080,00,0.00,N,5,-180, 20241028,6240,5450,6520,5350,1007773,6084806410,00,0.00,N,2,760, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index dc0597b0ce01..c796b3dd51e8 100644 --- a/052220/week/candle-week-42.csv +++ b/052220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2370,2335,2445,2325,315342,751659220,00,0.00,N,2,40, 20241111,2330,2515,2545,2240,1274723,3017869410,00,0.00,N,5,-185, 20241104,2515,2540,2630,2410,904163,2270130270,00,0.00,N,5,-30, 20241028,2545,2450,2570,2430,515926,1302592030,00,0.00,N,2,95, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index 2835c749f003..1b825337960d 100644 --- a/052260/week/candle-week-42.csv +++ b/052260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4275,4165,4330,4100,526813,2220809555,00,0.00,N,2,75, 20241111,4200,4895,4900,4025,1163609,5113780085,00,0.00,N,5,-685, 20241104,4885,5100,5200,4790,866155,4316517935,00,0.00,N,5,-215, 20241028,5100,5200,5280,5010,617891,3178730710,00,0.00,N,5,-80, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index 4d7272789bfe..69f458235f4c 100644 --- a/052300/week/candle-week-42.csv +++ b/052300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,333,347,353,316,1275082,422806247,00,0.00,N,5,-16, 20241111,349,373,373,333,1550879,541137703,00,0.00,N,5,-21, 20241104,370,364,376,357,399994,146602084,00,0.00,N,2,13, 20241028,357,370,408,356,1562287,588026743,00,0.00,N,5,-14, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index c8d97a08fac2..c15cfd470a8c 100644 --- a/052330/week/candle-week-42.csv +++ b/052330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7680,7440,7730,7440,28267,215091880,00,0.00,N,2,220, 20241111,7460,8140,8210,7230,171856,1321054870,00,0.00,N,5,-730, 20241104,8190,8050,8480,8020,221269,1829307650,00,0.00,N,2,90, 20241028,8100,7800,8200,7800,189355,1526115730,00,0.00,N,2,270, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index 3216156a99df..33cc3b25df13 100644 --- a/052400/week/candle-week-42.csv +++ b/052400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14160,14390,14390,13460,115366,1615707510,00,0.00,N,5,-30, 20241111,14190,15460,15680,13690,204463,3064925500,00,0.00,N,5,-1270, 20241104,15460,15010,15800,14950,127867,1958851010,00,0.00,N,2,400, 20241028,15060,13200,15190,13200,111864,1618785540,00,0.00,N,2,1690, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 0b78be1635a2..2bf6a2d4e40e 100644 --- a/052420/week/candle-week-42.csv +++ b/052420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1421,1391,1758,1379,81981649,130648518675,00,0.00,N,2,34, 20241111,1387,1519,1523,1336,10402305,14808514589,00,0.00,N,5,-143, 20241104,1530,1770,1957,1430,100626442,179177028829,00,0.00,N,5,-158, 20241028,1688,1661,1825,1650,27351238,47425449785,00,0.00,N,2,38, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index 145a7faba485..4fbe0461b35c 100644 --- a/052460/week/candle-week-42.csv +++ b/052460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2095,2160,2025,142616,297141275,00,0.00,N,5,-15, 20241111,2095,2345,2345,2000,368100,781498720,00,0.00,N,5,-250, 20241104,2345,2340,2415,2310,120804,285005590,00,0.00,N,2,5, 20241028,2340,2335,2430,2330,139805,330636065,00,0.00,N,5,-15, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index 5aec6106e050..1c9dc0c5f3b6 100644 --- a/052600/week/candle-week-42.csv +++ b/052600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4155,4000,4280,4000,409384,1688677175,00,0.00,N,2,180, 20241111,3975,4110,4150,3720,411229,1604963355,00,0.00,N,5,-135, 20241104,4110,4070,4350,4020,1186208,4952467445,00,0.00,N,2,60, 20241028,4050,3830,4760,3830,8497640,36404145400,00,0.00,N,2,200, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index 71073affc318..47e49705727e 100644 --- a/052670/week/candle-week-42.csv +++ b/052670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20241111,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20241104,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20241028,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index 34b3d0c2c042..f4164e12d0d9 100644 --- a/052690/week/candle-week-42.csv +++ b/052690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,71200,66800,71500,66700,677609,47343236400,00,0.00,N,2,4000, 20241111,67200,69700,70900,66000,809922,55508803200,00,0.00,N,5,-2500, 20241104,69700,67500,71500,66100,837048,58037617900,00,0.00,N,2,2300, 20241028,67400,70300,73500,66000,1077978,75343378400,00,0.00,N,5,-2400, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index 304931d463b1..922a872dc42f 100644 --- a/052710/week/candle-week-42.csv +++ b/052710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3400,3115,3400,3065,243099,777185225,00,0.00,N,2,255, 20241111,3145,3820,3820,3020,334429,1118409145,00,0.00,N,5,-640, 20241104,3785,3885,3965,3735,250584,960206910,00,0.00,N,5,-100, 20241028,3885,3900,4275,3835,578973,2330977020,00,0.00,N,2,55, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index cc93df8917d1..fd0364a730af 100644 --- a/052770/week/candle-week-42.csv +++ b/052770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1351,1246,1445,1246,2072173,2785379978,00,0.00,N,2,95, 20241111,1256,1400,1410,1241,701517,917063951,00,0.00,N,5,-144, 20241104,1400,1410,1426,1329,441474,615523570,00,0.00,N,5,-10, 20241028,1410,1419,1602,1350,1413413,2036497644,00,0.00,N,5,-3, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index effe12eb4535..dbc565c35a6b 100644 --- a/052790/week/candle-week-42.csv +++ b/052790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6360,6220,6380,6050,37101,231005740,00,0.00,N,2,140, 20241111,6220,6640,6640,5660,140793,851293170,00,0.00,N,5,-330, 20241104,6550,6320,6820,6320,73151,481725110,00,0.00,N,2,130, 20241028,6420,6650,7140,6370,307670,2080243160,00,0.00,N,5,-160, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index 76aba8d53686..69e1f08db928 100644 --- a/052860/week/candle-week-42.csv +++ b/052860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1580,1576,1589,1460,135615,207983134,00,0.00,N,2,28, 20241111,1552,1645,1645,1400,264062,391093792,00,0.00,N,5,-37, 20241104,1589,1580,1650,1550,88217,139583573,00,0.00,N,5,-12, 20241028,1601,1603,1656,1550,73020,116535854,00,0.00,N,5,-2, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index ade784ba64c9..d9d164dc0dcd 100644 --- a/052900/week/candle-week-42.csv +++ b/052900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,874,870,900,867,485894,427232857,00,0.00,N,2,4, 20241111,870,954,956,812,739471,649339924,00,0.00,N,5,-85, 20241104,955,942,975,937,343361,327780180,00,0.00,N,2,10, 20241028,945,952,969,925,351567,333340124,00,0.00,N,5,-14, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index e1f4192b720e..74cdc6987776 100644 --- a/052960/week/candle-week-42.csv +++ b/052960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3445,3900,3900,3300,1932,6470950,00,0.00,N,5,-455, 20241111,3900,4000,4000,3500,2026,7101400,00,0.00,N,5,-100, 20241104,4000,4095,4095,3800,120,457190,00,0.00,N,5,-95, 20241028,4095,4000,4095,4000,33,132190,00,0.00,N,2,195, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index 8a9269606aa4..47da08683d93 100644 --- a/053030/week/candle-week-42.csv +++ b/053030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16260,18190,19890,16160,8852451,157488324470,00,0.00,N,5,-2240, 20241111,18500,20900,21650,17290,5410911,105236726980,00,0.00,N,5,-2300, 20241104,20800,19450,21950,18780,5499458,114282525960,00,0.00,N,2,1360, 20241028,19440,20450,21050,19440,5031120,101832086180,00,0.00,N,5,-1160, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index 86d458e22b6c..9e06918a53dc 100644 --- a/053050/week/candle-week-42.csv +++ b/053050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3705,3385,4165,3385,20322772,77578953880,00,0.00,N,2,325, 20241111,3380,3540,3540,3225,2119593,7150166980,00,0.00,N,5,-140, 20241104,3520,3615,3710,3450,2026452,7277019985,00,0.00,N,5,-110, 20241028,3630,4065,4100,3590,4544219,17229307585,00,0.00,N,5,-270, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index 4f6db17ee749..78962809295d 100644 --- a/053060/week/candle-week-42.csv +++ b/053060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1038,1049,1049,1025,185678,192075645,00,0.00,N,5,-11, 20241111,1049,1141,1141,1021,342259,367826353,00,0.00,N,5,-93, 20241104,1142,1140,1160,1130,106407,122087310,00,0.00,N,5,-11, 20241028,1153,1155,1195,1141,207008,241498589,00,0.00,N,5,-2, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index f7fa72860233..ae27f6ceb4ba 100644 --- a/053080/week/candle-week-42.csv +++ b/053080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13590,13590,14430,13450,497322,6924841150,00,0.00,N,2,270, 20241111,13320,15600,15600,12710,786054,10780567580,00,0.00,N,5,-2190, 20241104,15510,15580,16640,14710,916885,14363648640,00,0.00,N,2,140, 20241028,15370,15250,16500,15250,571283,8998992470,00,0.00,N,5,-30, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index 192df57dcf1b..b9990246de96 100644 --- a/053160/week/candle-week-42.csv +++ b/053160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11750,11750,12050,11100,149406,1727153570,00,0.00,N,5,-300, 20241111,12050,12420,13150,11590,207780,2563020170,00,0.00,N,5,-600, 20241104,12650,12730,13200,11850,263225,3315279920,00,0.00,N,5,-80, 20241028,12730,13020,13910,12470,252561,3356200150,00,0.00,N,5,-260, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index d04d5e45139a..e7cf3375cbb5 100644 --- a/053210/week/candle-week-42.csv +++ b/053210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4810,4670,4820,4665,68494,324019930,00,0.00,N,2,135, 20241111,4675,4980,5040,4600,182089,867016150,00,0.00,N,5,-315, 20241104,4990,5000,5180,4960,79843,400203700,00,0.00,N,5,-5, 20241028,4995,4945,5060,4915,58590,292704555,00,0.00,N,2,10, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index 515c151d4b22..ea16be7c3b3c 100644 --- a/053260/week/candle-week-42.csv +++ b/053260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4265,4295,4520,4190,69829,304021250,00,0.00,N,2,215, 20241111,4050,4480,4520,3870,152820,634617890,00,0.00,N,5,-470, 20241104,4520,4550,4605,4460,36076,163884910,00,0.00,N,5,-60, 20241028,4580,4635,4755,4560,18787,87323680,00,0.00,N,5,-60, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index 02b4266b831a..fbf8b0798225 100644 --- a/053270/week/candle-week-42.csv +++ b/053270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2075,2065,2130,2025,246541,512759875,00,0.00,N,2,5, 20241111,2070,2255,2260,1994,360928,749838081,00,0.00,N,5,-185, 20241104,2255,2230,2330,2220,231374,522624740,00,0.00,N,2,25, 20241028,2230,2230,2280,2190,193897,432473415,00,0.00,N,2,15, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index 3bdd938d36b8..63c51012ac60 100644 --- a/053280/week/candle-week-42.csv +++ b/053280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5100,5040,5200,4970,1212020,6174794380,00,0.00,N,2,60, 20241111,5040,5480,5600,4815,3205650,16805297465,00,0.00,N,5,-420, 20241104,5460,5760,5800,5420,1836023,10324492680,00,0.00,N,5,-210, 20241028,5670,6320,6330,5580,3269477,19332534360,00,0.00,N,5,-470, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index c71ecf868633..3be19fa2b993 100644 --- a/053290/week/candle-week-42.csv +++ b/053290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3485,3425,3600,3400,230117,797548215,00,0.00,N,2,60, 20241111,3425,3725,3830,3270,500557,1746831335,00,0.00,N,5,-300, 20241104,3725,3590,4105,3565,3229690,12482262940,00,0.00,N,2,155, 20241028,3570,3405,3700,3405,703225,2478566430,00,0.00,N,2,110, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index c54df2b70475..e46d5e39aa4c 100644 --- a/053300/week/candle-week-42.csv +++ b/053300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3945,3885,4005,3855,289476,1141954180,00,0.00,N,2,85, 20241111,3860,4035,4070,3765,731694,2853493800,00,0.00,N,5,-175, 20241104,4035,3965,4120,3865,557180,2220199600,00,0.00,N,2,100, 20241028,3935,3795,4155,3795,689963,2741479165,00,0.00,N,2,140, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index 25d82d6e9c44..6ebab73b2546 100644 --- a/053350/week/candle-week-42.csv +++ b/053350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4010,3255,4285,3255,359563,1374839175,00,0.00,N,2,755, 20241111,3255,4000,4070,3255,71712,256749260,00,0.00,N,5,-725, 20241104,3980,4050,4170,3840,57862,233430430,00,0.00,N,5,-110, 20241028,4090,4005,4160,3950,37539,152205270,00,0.00,N,2,85, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index 9167699f006c..b0495f25b5fd 100644 --- a/053450/week/candle-week-42.csv +++ b/053450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5370,5040,5820,5040,706564,3866319820,00,0.00,N,2,280, 20241111,5090,5630,5650,4875,444693,2333560750,00,0.00,N,5,-560, 20241104,5650,5370,5700,5350,317989,1765581380,00,0.00,N,2,280, 20241028,5370,5470,5590,5300,302444,1644253060,00,0.00,N,5,-70, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index 2a42735b0f58..cbf94d4bde43 100644 --- a/053580/week/candle-week-42.csv +++ b/053580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6900,6960,7100,6720,43348,301330940,00,0.00,N,5,-130, 20241111,7030,7260,7260,6660,68504,470307880,00,0.00,N,5,-230, 20241104,7260,7090,7360,7020,39609,282926790,00,0.00,N,2,150, 20241028,7110,7010,7780,7010,141314,1042155750,00,0.00,N,2,80, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index b5193878221c..c4bf60dec574 100644 --- a/053610/week/candle-week-42.csv +++ b/053610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24800,27000,27750,23400,200935,5084234950,00,0.00,N,5,-2550, 20241111,27350,30550,30650,27050,218035,6186618900,00,0.00,N,5,-3500, 20241104,30850,32800,34150,30850,212376,6885226000,00,0.00,N,5,-1950, 20241028,32800,31350,34000,31200,185440,6118774200,00,0.00,N,2,1000, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index 489f08f743dd..b479306982a5 100644 --- a/053620/week/candle-week-42.csv +++ b/053620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6250,6200,6310,6150,5795,36009680,00,0.00,N,2,100, 20241111,6150,6440,6440,6130,9683,60390940,00,0.00,N,5,-290, 20241104,6440,6270,6630,6270,16667,108506630,00,0.00,N,2,170, 20241028,6270,6290,6390,6200,6019,37830000,00,0.00,N,5,-30, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index 63340bb0165e..eab4ffac2953 100644 --- a/053690/week/candle-week-42.csv +++ b/053690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19750,16120,20150,15510,14865163,281417613820,00,0.00,N,2,3580, 20241111,16170,15880,16410,15040,1310138,20714625070,00,0.00,N,2,600, 20241104,15570,14130,15800,14130,585213,8903240820,00,0.00,N,2,1320, 20241028,14250,14030,14990,14030,322138,4687511380,00,0.00,N,2,230, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index fe72b59acaaa..ddfa820b553d 100644 --- a/053700/week/candle-week-42.csv +++ b/053700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3990,4035,4310,3945,257140,1043454335,00,0.00,N,5,-45, 20241111,4035,4285,4285,3740,276086,1095224110,00,0.00,N,5,-290, 20241104,4325,4250,4370,4220,141602,609755470,00,0.00,N,2,80, 20241028,4245,4250,4355,4210,99219,425436635,00,0.00,N,5,-45, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index abf8a2fa71f7..5b8f45d2b7be 100644 --- a/053800/week/candle-week-42.csv +++ b/053800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,64000,62400,64800,62100,190115,12011068100,00,0.00,N,2,1200, 20241111,62800,61800,63200,61300,209250,13107508100,00,0.00,N,2,200, 20241104,62600,57600,63500,57200,583508,36144907500,00,0.00,N,2,5900, 20241028,56700,57000,59600,56700,144713,8440059600,00,0.00,N,5,-700, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index aa8d3d03002b..528c89cd48fb 100644 --- a/053950/week/candle-week-42.csv +++ b/053950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,714,821,845,683,5615564,4274484376,00,0.00,N,5,-126, 20241111,840,903,955,750,15126644,13071052259,00,0.00,N,5,-63, 20241104,903,862,1098,776,58930431,56653748040,00,0.00,N,2,21, 20241028,882,643,887,540,52772623,38089711184,00,0.00,N,2,239, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index 025a09744295..cda421fc1c24 100644 --- a/053980/week/candle-week-42.csv +++ b/053980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3605,3610,3705,3555,371446,1347856740,00,0.00,N,2,35, 20241111,3570,3730,3895,3500,845885,3090373370,00,0.00,N,5,-160, 20241104,3730,3695,3965,3670,508484,1923040485,00,0.00,N,2,35, 20241028,3695,3685,4365,3630,5308317,21542947345,00,0.00,N,2,10, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index 2d2c581aa9e3..3fea49cda17c 100644 --- a/054040/week/candle-week-42.csv +++ b/054040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5450,4980,5540,4980,756766,4015216825,00,0.00,N,2,485, 20241111,4965,5270,5270,4445,644402,3153021405,00,0.00,N,5,-365, 20241104,5330,5120,5390,5080,234485,1225471330,00,0.00,N,2,180, 20241028,5150,4770,5440,4770,566558,2943065720,00,0.00,N,2,390, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index 2de0c83fc261..48175ebb6eef 100644 --- a/054050/week/candle-week-42.csv +++ b/054050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7250,7160,7960,7050,432694,3268627730,00,0.00,N,2,90, 20241111,7160,7400,7500,7080,92250,664005180,00,0.00,N,5,-210, 20241104,7370,7250,7700,7210,56001,411925650,00,0.00,N,2,120, 20241028,7250,7100,7270,7100,40398,291220190,00,0.00,N,2,130, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index f28d155b4825..cd14ed9e860e 100644 --- a/054090/week/candle-week-42.csv +++ b/054090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,798,792,863,780,273926,221048185,00,0.00,N,5,-2, 20241111,800,908,908,788,313063,263699471,00,0.00,N,5,-118, 20241104,918,864,1002,846,618486,574901676,00,0.00,N,2,54, 20241028,864,862,890,856,223246,193966617,00,0.00,N,2,2, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index e9ca721d86b8..cfe2abcdf88c 100644 --- a/054180/week/candle-week-42.csv +++ b/054180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,377,331,427,327,7276918,2741794668,00,0.00,N,2,47, 20241111,330,365,365,313,1665621,558068924,00,0.00,N,5,-20, 20241104,350,335,395,310,6033804,2117935845,00,0.00,N,2,15, 20241028,335,328,370,318,3751267,1261251595,00,0.00,N,2,14, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index 5b30edb82fd7..92279051136b 100644 --- a/054210/week/candle-week-42.csv +++ b/054210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5050,4980,5140,4895,285760,1434148010,00,0.00,N,5,-20, 20241111,5070,5520,5580,4730,864705,4315329995,00,0.00,N,5,-470, 20241104,5540,5450,5900,5380,772013,4342086660,00,0.00,N,2,100, 20241028,5440,5580,5680,5160,664102,3586577030,00,0.00,N,5,-120, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index acea0c525bfd..c57c9ac57383 100644 --- a/054220/week/candle-week-42.csv +++ b/054220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,462,451,468,441,356134,161718494,00,0.00,N,2,11, 20241111,451,481,488,431,745787,345127242,00,0.00,N,5,-30, 20241104,481,450,497,444,1047461,490861924,00,0.00,N,2,38, 20241028,443,433,466,432,450292,200237756,00,0.00,N,2,5, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index 023f9c57c706..8e8d5f8e675a 100644 --- a/054300/week/candle-week-42.csv +++ b/054300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,461,480,485,450,146551,68467774,00,0.00,N,5,-15, 20241111,476,479,493,446,576210,273981915,00,0.00,N,5,-8, 20241104,484,487,510,479,497072,244482386,00,0.00,N,5,-3, 20241028,487,491,508,482,189707,93510512,00,0.00,N,5,-4, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index 9c298ee6460e..0460df92fd01 100644 --- a/054410/week/candle-week-42.csv +++ b/054410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3380,3380,3520,3300,21525,72792170,00,0.00,N,5,-35, 20241111,3415,3810,3850,3300,34385,122669175,00,0.00,N,5,-395, 20241104,3810,4195,4195,3705,27838,107274645,00,0.00,N,5,-115, 20241028,3925,3890,4200,3850,14859,58628230,00,0.00,N,5,-5, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index 7ea1392152a8..fc4db4138767 100644 --- a/054450/week/candle-week-42.csv +++ b/054450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11810,10940,12440,10940,591288,7042566160,00,0.00,N,2,760, 20241111,11050,12800,12820,10560,695643,7943019340,00,0.00,N,5,-1660, 20241104,12710,12600,13300,12220,434415,5552688910,00,0.00,N,2,80, 20241028,12630,12620,13050,12090,313556,3949746910,00,0.00,N,5,-50, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index 6912262a5808..a53105c9d517 100644 --- a/054540/week/candle-week-42.csv +++ b/054540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4415,4280,4530,4225,607203,2649723685,00,0.00,N,2,110, 20241111,4305,4300,4640,4050,1519076,6518662960,00,0.00,N,2,60, 20241104,4245,3925,4595,3925,2715512,11839317860,00,0.00,N,2,275, 20241028,3970,3920,4035,3900,239642,950343860,00,0.00,N,2,15, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index 8b77278f13d8..34f16419648a 100644 --- a/054620/week/candle-week-42.csv +++ b/054620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5850,5680,6040,5680,157512,925920290,00,0.00,N,2,120, 20241111,5730,6270,6270,5610,131458,767258130,00,0.00,N,5,-520, 20241104,6250,6260,6450,6170,76469,484195860,00,0.00,N,3,0, 20241028,6250,6240,6410,6090,96075,605192720,00,0.00,N,2,10, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index 603156226e57..d3daceb3dc1d 100644 --- a/054630/week/candle-week-42.csv +++ b/054630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,158,158,158,158,0,0,00,0.00,N,3,0, 20241111,158,158,158,158,0,0,00,0.00,N,3,0, 20241104,158,158,158,158,0,0,00,0.00,N,3,0, 20241028,158,158,158,158,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index f2909b248a37..79953c7fb6b6 100644 --- a/054670/week/candle-week-42.csv +++ b/054670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7260,7060,7430,6930,297751,2129925230,00,0.00,N,2,140, 20241111,7120,7720,7740,6850,532541,3821024680,00,0.00,N,5,-600, 20241104,7720,7760,7940,7650,141482,1096966110,00,0.00,N,2,20, 20241028,7700,7620,8000,7600,220626,1710334780,00,0.00,N,2,40, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index 3810c280356d..2955322f87cb 100644 --- a/054780/week/candle-week-42.csv +++ b/054780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4285,4145,4395,4040,148006,626868830,00,0.00,N,2,185, 20241111,4100,4600,4640,3875,288536,1212415490,00,0.00,N,5,-550, 20241104,4650,4425,4790,4415,773832,3587158615,00,0.00,N,2,225, 20241028,4425,4310,4490,4300,102890,454152325,00,0.00,N,2,125, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index e29bad75cbed..7d98178658c7 100644 --- a/054800/week/candle-week-42.csv +++ b/054800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9020,8950,9460,8930,7276,66012970,00,0.00,N,2,110, 20241111,8910,9190,9190,8740,6617,58999990,00,0.00,N,5,-280, 20241104,9190,9110,9220,8970,101734,918728730,00,0.00,N,2,100, 20241028,9090,9050,9190,9010,50612,457853420,00,0.00,N,2,30, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index fde8d1393a5a..854e79cd5286 100644 --- a/054920/week/candle-week-42.csv +++ b/054920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2665,3100,3105,2535,4512565,12833677330,00,0.00,N,5,-335, 20241111,3000,2600,3370,2330,13467070,40261610760,00,0.00,N,2,440, 20241104,2560,2480,2635,2460,443825,1136510260,00,0.00,N,2,80, 20241028,2480,2485,2605,2440,511979,1290597270,00,0.00,N,3,0, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index 936c2c5ba285..8925c3e4bf5d 100644 --- a/054930/week/candle-week-42.csv +++ b/054930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24650,25700,26250,23800,277813,6926220000,00,0.00,N,5,-1600, 20241111,26250,24800,28300,23900,946239,24709621350,00,0.00,N,2,1850, 20241104,24400,22400,25100,22050,205539,4944859900,00,0.00,N,2,1950, 20241028,22450,22050,24050,21800,102400,2374454000,00,0.00,N,2,400, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index 743e9c848650..374ce581b5bb 100644 --- a/054940/week/candle-week-42.csv +++ b/054940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,738,716,752,685,485894,355669173,00,0.00,N,2,56, 20241111,682,775,775,665,589378,418095125,00,0.00,N,5,-93, 20241104,775,750,796,734,410818,315975065,00,0.00,N,2,25, 20241028,750,709,753,704,510658,374953009,00,0.00,N,2,41, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index 1e0f04806708..9951a101d5e9 100644 --- a/054950/week/candle-week-42.csv +++ b/054950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18400,19130,19240,18210,304376,5653313230,00,0.00,N,5,-860, 20241111,19260,19960,20250,17790,569570,10630387670,00,0.00,N,5,-680, 20241104,19940,19700,21050,19290,414383,8334829410,00,0.00,N,2,220, 20241028,19720,20000,20800,19510,430300,8599052110,00,0.00,N,5,-280, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index 410b08932444..7026d6f9622a 100644 --- a/055490/week/candle-week-42.csv +++ b/055490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14460,13510,14700,13370,52488,740236220,00,0.00,N,2,950, 20241111,13510,15520,15760,12750,141646,1997975880,00,0.00,N,5,-2000, 20241104,15510,16640,17190,15510,97019,1583777910,00,0.00,N,5,-1130, 20241028,16640,16600,17200,16440,36186,610764850,00,0.00,N,5,-140, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index d4657ef1b9cd..a8171be0d446 100644 --- a/055550/week/candle-week-42.csv +++ b/055550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,55700,53200,56800,53100,5462005,298343229700,00,0.00,N,2,2000, 20241111,53700,56100,57500,53700,5413520,302197647142,00,0.00,N,5,-3100, 20241104,56800,54100,57400,53500,5633329,313135607990,00,0.00,N,2,2800, 20241028,54000,57400,57600,51300,8887574,481653739000,00,0.00,N,5,-4000, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index 8f1c7a1d9b8e..23879afa24f0 100644 --- a/056080/week/candle-week-42.csv +++ b/056080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6640,6450,7710,6290,11247360,79654292640,00,0.00,N,2,170, 20241111,6470,5550,6860,5030,16709557,104883650820,00,0.00,N,2,920, 20241104,5550,5450,5690,5310,670377,3703599780,00,0.00,N,2,50, 20241028,5500,5330,6410,5280,3840079,22713567300,00,0.00,N,2,220, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index 60fab4fa42d1..457986a5d4d0 100644 --- a/056090/week/candle-week-42.csv +++ b/056090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1146,1146,1203,1093,1705520,1939059583,00,0.00,N,3,0, 20241111,1146,1344,1361,1105,2689519,3275528648,00,0.00,N,5,-198, 20241104,1344,1368,1410,1320,1411556,1921981177,00,0.00,N,5,-20, 20241028,1364,1274,1476,1273,4781751,6645653993,00,0.00,N,2,77, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index a5424da0fd73..095a66585bb7 100644 --- a/056190/week/candle-week-42.csv +++ b/056190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20250,17660,21300,17610,938044,19042434900,00,0.00,N,2,2400, 20241111,17850,20800,20850,17250,636062,11818674060,00,0.00,N,5,-2950, 20241104,20800,20750,21900,20300,274424,5779930650,00,0.00,N,2,250, 20241028,20550,21250,21400,20200,221123,4601134800,00,0.00,N,5,-600, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index 43fc349c8ad2..546a68ffc9f4 100644 --- a/056360/week/candle-week-42.csv +++ b/056360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4545,4250,4800,4250,90527,406826405,00,0.00,N,2,255, 20241111,4290,4750,4830,4105,319959,1448555655,00,0.00,N,5,-450, 20241104,4740,4855,5430,4640,1323205,6758669785,00,0.00,N,5,-115, 20241028,4855,5120,5370,4820,192857,980156560,00,0.00,N,5,-255, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index 71d558ccbcd0..40ccc12b699a 100644 --- a/056700/week/candle-week-42.csv +++ b/056700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1542,1573,1590,1501,229683,359011901,00,0.00,N,5,-31, 20241111,1573,1670,1698,1540,202694,325792404,00,0.00,N,5,-118, 20241104,1691,1668,1709,1654,75998,127632711,00,0.00,N,2,3, 20241028,1688,1688,1692,1636,112658,187202123,00,0.00,N,3,0, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index b86f8d4745df..355a2bb01696 100644 --- a/056730/week/candle-week-42.csv +++ b/056730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,755,789,800,720,88173,64863807,00,0.00,N,2,7, 20241111,748,788,788,730,141096,106452441,00,0.00,N,5,-40, 20241104,788,799,815,764,82497,64513443,00,0.00,N,5,-11, 20241028,799,823,829,740,66502,52633842,00,0.00,N,5,-24, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index a6f4a3fde4cd..f43176bdeed2 100644 --- a/057030/week/candle-week-42.csv +++ b/057030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3750,3540,3815,3515,471281,1747921545,00,0.00,N,2,210, 20241111,3540,3800,3815,3350,424485,1515263060,00,0.00,N,5,-260, 20241104,3800,3540,3950,3540,1124013,4247546475,00,0.00,N,2,270, 20241028,3530,3455,3585,3385,825070,2868528340,00,0.00,N,2,25, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 80c69c979ecb..0894dd0117c5 100644 --- a/057050/week/candle-week-42.csv +++ b/057050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,44950,45400,45950,44150,78300,3520799700,00,0.00,N,5,-500, 20241111,45450,45800,45800,43500,97011,4312015950,00,0.00,N,5,-350, 20241104,45800,47400,47600,45700,52545,2443539550,00,0.00,N,5,-1600, 20241028,47400,46600,47700,46550,37043,1749873850,00,0.00,N,2,800, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 45ab6b4eb7f7..559b0f36b750 100644 --- a/057540/week/candle-week-42.csv +++ b/057540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,695,792,930,687,12249982,10094441220,00,0.00,N,5,-35, 20241111,730,755,759,653,1674656,1174301231,00,0.00,N,5,-25, 20241104,755,825,826,750,1129078,881690548,00,0.00,N,5,-39, 20241028,794,749,802,735,1322278,1014737678,00,0.00,N,2,41, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index 5c03e3b4c5b5..40fa7bb04fac 100644 --- a/057680/week/candle-week-42.csv +++ b/057680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1301,1348,1445,1205,13186213,17266310156,00,0.00,N,5,-47, 20241111,1348,1400,1662,1282,31930661,47642396814,00,0.00,N,2,69, 20241104,1279,964,1294,930,20020289,23262727096,00,0.00,N,2,298, 20241028,981,865,1277,865,25672842,29654335910,00,0.00,N,2,116, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index 66dc6559c82b..a66b86754d66 100644 --- a/057880/week/candle-week-42.csv +++ b/057880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20241111,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20241104,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20241028,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index 2e51e117e739..558dedf7a321 100644 --- a/058110/week/candle-week-42.csv +++ b/058110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2325,2210,2415,2200,271101,617890790,00,0.00,N,2,95, 20241111,2230,2615,2615,2130,777989,1811505200,00,0.00,N,5,-385, 20241104,2615,2550,2820,2500,569137,1502667300,00,0.00,N,2,70, 20241028,2545,2475,2630,2455,322577,822409645,00,0.00,N,2,45, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index 24a143a18a95..dd584b9ac304 100644 --- a/058400/week/candle-week-42.csv +++ b/058400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,787,749,839,747,1096962,869676829,00,0.00,N,2,38, 20241111,749,808,815,714,847796,633699603,00,0.00,N,5,-60, 20241104,809,816,819,788,505726,407670941,00,0.00,N,5,-8, 20241028,817,795,843,787,934301,757065904,00,0.00,N,2,28, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index 933a247ed30c..75df1fe0eb06 100644 --- a/058430/week/candle-week-42.csv +++ b/058430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31050,30550,31900,30300,77142,2398561150,00,0.00,N,2,500, 20241111,30550,36650,36900,29250,168520,5374039500,00,0.00,N,5,-6450, 20241104,37000,36500,37950,36200,48698,1816379950,00,0.00,N,2,500, 20241028,36500,36600,37750,35550,48877,1794675150,00,0.00,N,5,-500, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index 0af2221126df..b8e8dbc79133 100644 --- a/058450/week/candle-week-42.csv +++ b/058450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1935,1974,2085,1802,150891,292586126,00,0.00,N,2,12, 20241111,1923,2485,2485,1755,228930,459766663,00,0.00,N,5,-472, 20241104,2395,2635,2635,2360,152561,375787710,00,0.00,N,5,-145, 20241028,2540,2380,2570,2100,435132,1009163325,00,0.00,N,2,160, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index 1f433f805d37..7bf08489da99 100644 --- a/058470/week/candle-week-42.csv +++ b/058470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,156700,155500,160900,146700,334782,51264642100,00,0.00,N,2,1300, 20241111,155400,175400,176300,143300,658986,102700921000,00,0.00,N,5,-21700, 20241104,177100,173300,184500,171800,323656,57927816200,00,0.00,N,2,3800, 20241028,173300,181000,182900,173000,283555,50545978500,00,0.00,N,5,-7300, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index 6eed2aea3f91..c351edb7f533 100644 --- a/058610/week/candle-week-42.csv +++ b/058610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22150,20800,23250,20500,1346311,29683991550,00,0.00,N,2,1350, 20241111,20800,21550,22100,19850,1169501,24266384470,00,0.00,N,5,-750, 20241104,21550,20500,22050,20350,631431,13439681700,00,0.00,N,2,1050, 20241028,20500,20750,21450,20250,463457,9666513200,00,0.00,N,5,-300, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index f173969d7447..8964b8f0eba1 100644 --- a/058630/week/candle-week-42.csv +++ b/058630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5220,6480,6850,5180,3629105,21647956110,00,0.00,N,5,-1230, 20241111,6450,6450,6500,6070,716237,4510804060,00,0.00,N,3,0, 20241104,6450,6310,6580,6180,631935,4018775930,00,0.00,N,2,140, 20241028,6310,6370,6450,6180,278335,1752100880,00,0.00,N,3,0, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index 02e575e5f493..1508f492cb94 100644 --- a/058650/week/candle-week-42.csv +++ b/058650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,100500,99500,103500,99200,1605,161721600,00,0.00,N,2,2100, 20241111,98400,101500,101800,96000,1018,100037200,00,0.00,N,5,-3100, 20241104,101500,101500,103000,97100,516,51898300,00,0.00,N,3,0, 20241028,101500,98400,103400,98100,572,58072800,00,0.00,N,2,3100, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index c1a085f2d869..34e6b5b24c50 100644 --- a/058730/week/candle-week-42.csv +++ b/058730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3525,3590,3710,3455,2709420,9665050825,00,0.00,N,5,-130, 20241111,3655,3525,3940,3285,10953301,40276346820,00,0.00,N,2,175, 20241104,3480,3200,3665,3130,4564312,15735400805,00,0.00,N,2,275, 20241028,3205,3210,3570,3150,2031312,6891836615,00,0.00,N,5,-10, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index 864d617cbdf3..2bb378745c0a 100644 --- a/058820/week/candle-week-42.csv +++ b/058820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1908,1910,1945,1890,1257954,2419958167,00,0.00,N,5,-6, 20241111,1914,2090,2095,1858,3007281,5860279114,00,0.00,N,5,-181, 20241104,2095,2090,2160,2080,1190816,2520613710,00,0.00,N,2,10, 20241028,2085,2060,2115,2060,1086705,2264483390,00,0.00,N,2,10, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index 5caf5dcbfab5..5675b7ac875f 100644 --- a/058850/week/candle-week-42.csv +++ b/058850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2755,2680,2905,2680,1502611,4171538645,00,0.00,N,2,80, 20241111,2675,2995,3175,2560,8251493,24540812070,00,0.00,N,5,-305, 20241104,2980,2840,3095,2810,5487493,16219204500,00,0.00,N,2,185, 20241028,2795,2780,2925,2770,1822000,5192609075,00,0.00,N,2,15, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index d773085657fa..b098da3bb0e6 100644 --- a/058860/week/candle-week-42.csv +++ b/058860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2590,2530,2620,2525,572822,1468403190,00,0.00,N,2,65, 20241111,2525,2645,2685,2465,1551220,4052380530,00,0.00,N,5,-115, 20241104,2640,2565,2665,2540,864441,2261835095,00,0.00,N,2,75, 20241028,2565,2610,2695,2540,679212,1775974190,00,0.00,N,5,-45, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index d77bf1a9e254..7cf1b6b88e9c 100644 --- a/058970/week/candle-week-42.csv +++ b/058970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,65000,68800,72600,63500,1128820,76505322900,00,0.00,N,5,-3600, 20241111,68600,59900,70000,58700,1652915,107090443500,00,0.00,N,2,7800, 20241104,60800,51800,62100,50800,1336070,77479286400,00,0.00,N,2,8900, 20241028,51900,47050,55500,43500,744932,37563642800,00,0.00,N,2,5300, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index 712a85a8ae38..0eb5409d5532 100644 --- a/059090/week/candle-week-42.csv +++ b/059090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8170,8130,8510,7940,1196487,9825268290,00,0.00,N,2,380, 20241111,7790,9080,9130,7370,1680341,13434952210,00,0.00,N,5,-1320, 20241104,9110,9380,9700,8880,877666,8110000810,00,0.00,N,5,-250, 20241028,9360,9720,10220,9360,1128920,10970692120,00,0.00,N,5,-420, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index b0a3838b3ea2..7ec649e6281c 100644 --- a/059100/week/candle-week-42.csv +++ b/059100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4600,4600,4775,4430,63909,295935285,00,0.00,N,2,100, 20241111,4500,4635,4680,4215,64966,286436640,00,0.00,N,5,-135, 20241104,4635,4615,4820,4520,57712,271350250,00,0.00,N,2,40, 20241028,4595,4500,4650,4500,16583,75854830,00,0.00,N,2,100, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index 70b8f064ac20..0c07aa6d44d5 100644 --- a/059120/week/candle-week-42.csv +++ b/059120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6630,6660,7260,6490,230317,1563649550,00,0.00,N,5,-150, 20241111,6780,7730,7880,6470,404664,2808898480,00,0.00,N,5,-1020, 20241104,7800,7500,8120,7490,142617,1116941030,00,0.00,N,2,260, 20241028,7540,7630,7870,7500,95419,736043970,00,0.00,N,5,-160, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index 3606fa383827..1bce6e8dbbf3 100644 --- a/059210/week/candle-week-42.csv +++ b/059210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3550,3700,3800,3525,545237,1977355265,00,0.00,N,5,-145, 20241111,3695,4075,4125,3500,1380089,5306400365,00,0.00,N,5,-355, 20241104,4050,4090,4240,4050,674342,2783090310,00,0.00,N,5,-65, 20241028,4115,3805,4230,3805,1151552,4682783945,00,0.00,N,2,260, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index 8e72bb0af5ba..fb42f4e0009c 100644 --- a/059270/week/candle-week-42.csv +++ b/059270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4825,5300,5450,4765,782070,3957369580,00,0.00,N,5,-475, 20241111,5300,5600,6140,5000,3369264,18816773170,00,0.00,N,5,-300, 20241104,5600,5550,5880,5400,547972,3078111180,00,0.00,N,2,150, 20241028,5450,6000,6250,5360,1219058,6902427700,00,0.00,N,5,-550, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index 19dbde2dad79..303cbfc467a2 100644 --- a/060150/week/candle-week-42.csv +++ b/060150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4965,4805,5040,4760,185189,920982610,00,0.00,N,2,115, 20241111,4850,5500,5500,4660,525907,2640686850,00,0.00,N,5,-650, 20241104,5500,5520,5630,5440,189637,1049369340,00,0.00,N,5,-40, 20241028,5540,5460,5650,5440,196273,1088997630,00,0.00,N,2,110, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index f053f99c2a6a..43cc6a49b4f7 100644 --- a/060230/week/candle-week-42.csv +++ b/060230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1076,1238,1307,1072,1996657,2369766457,00,0.00,N,5,-115, 20241111,1191,1175,1277,1019,2804046,3271876902,00,0.00,N,2,18, 20241104,1173,939,1320,926,5950859,6817434043,00,0.00,N,2,235, 20241028,938,806,1089,805,9951581,10155535578,00,0.00,N,2,125, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index 91a7e31055a5..fe6402a353be 100644 --- a/060240/week/candle-week-42.csv +++ b/060240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,403,474,485,360,1735979,714877036,00,0.00,N,5,-71, 20241111,474,529,530,460,393756,190998956,00,0.00,N,5,-45, 20241104,519,510,546,493,857116,444343857,00,0.00,N,2,9, 20241028,510,552,559,500,731036,377477098,00,0.00,N,5,-41, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index 413398c047f1..5897efd84813 100644 --- a/060250/week/candle-week-42.csv +++ b/060250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7470,7090,7500,7010,485035,3541248920,00,0.00,N,2,400, 20241111,7070,7160,7250,6650,778963,5330540930,00,0.00,N,5,-130, 20241104,7200,7140,7460,7050,361184,2629544190,00,0.00,N,2,70, 20241028,7130,7040,7290,7030,381219,2738944750,00,0.00,N,2,100, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index f6b2a7a998e5..89938e432cc4 100644 --- a/060260/week/candle-week-42.csv +++ b/060260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1029,999,1050,999,442928,451102679,00,0.00,N,2,31, 20241111,998,1159,1168,943,724138,734556337,00,0.00,N,5,-161, 20241104,1159,1105,1224,1092,772993,896244481,00,0.00,N,2,40, 20241028,1119,1004,1180,1004,1588821,1746247881,00,0.00,N,2,119, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index c0d280d8fe58..459de0e861eb 100644 --- a/060280/week/candle-week-42.csv +++ b/060280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7450,6200,7490,6190,1413308,10014381450,00,0.00,N,2,1150, 20241111,6300,6710,6800,5980,705279,4411281440,00,0.00,N,5,-420, 20241104,6720,6680,7080,6610,568515,3875345380,00,0.00,N,2,40, 20241028,6680,6680,6850,6470,516887,3452012740,00,0.00,N,2,50, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 8f4d13b3e8b7..3e1d6c658a6a 100644 --- a/060310/week/candle-week-42.csv +++ b/060310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2015,2150,1986,1538481,3156544082,00,0.00,N,5,-5, 20241111,2015,2190,2195,1951,1782955,3628932444,00,0.00,N,5,-170, 20241104,2185,2095,2200,2075,1171601,2506042590,00,0.00,N,2,85, 20241028,2100,2050,2160,2050,976884,2061731555,00,0.00,N,2,45, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index f384eefc8119..33eac06eb02d 100644 --- a/060370/week/candle-week-42.csv +++ b/060370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11730,12000,12500,11300,1076600,12678020860,00,0.00,N,5,-250, 20241111,11980,14360,14470,11940,1001375,13004356080,00,0.00,N,5,-2260, 20241104,14240,14740,15520,13650,915336,13433699000,00,0.00,N,5,-360, 20241028,14600,15300,15660,14040,564005,8383200720,00,0.00,N,5,-720, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index 17f48319228d..21fc1c22a5c8 100644 --- a/060380/week/candle-week-42.csv +++ b/060380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1488,1356,1544,1356,228450,333598667,00,0.00,N,2,132, 20241111,1356,1435,1439,1278,162189,219159552,00,0.00,N,5,-84, 20241104,1440,1430,1483,1424,70009,100980332,00,0.00,N,2,10, 20241028,1430,1464,1485,1400,50328,72276118,00,0.00,N,5,-10, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index 4f3688fb36f2..ed31e497e9e7 100644 --- a/060480/week/candle-week-42.csv +++ b/060480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1750,1736,1833,1716,126312,219509004,00,0.00,N,2,15, 20241111,1735,1954,1954,1735,82339,151397050,00,0.00,N,5,-219, 20241104,1954,1972,2030,1926,62534,122631271,00,0.00,N,5,-18, 20241028,1972,1931,2000,1930,48695,95149398,00,0.00,N,2,41, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index 3a029eaedc11..7492fc2f0c71 100644 --- a/060540/week/candle-week-42.csv +++ b/060540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1416,1382,1590,1321,932130,1313854056,00,0.00,N,2,101, 20241111,1315,1419,1419,1295,311071,420604145,00,0.00,N,5,-104, 20241104,1419,1427,1475,1413,251760,361789647,00,0.00,N,5,-23, 20241028,1442,1430,1463,1410,255814,366148435,00,0.00,N,2,12, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index d5a272d534b8..d7d2e64a508b 100644 --- a/060560/week/candle-week-42.csv +++ b/060560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,778,726,808,726,913119,704329283,00,0.00,N,2,38, 20241111,740,785,785,696,857420,635830125,00,0.00,N,5,-45, 20241104,785,819,819,761,562323,445933613,00,0.00,N,5,-18, 20241028,803,705,820,705,1263970,978492461,00,0.00,N,2,69, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index f6cd60ff4b87..3b354e502c81 100644 --- a/060570/week/candle-week-42.csv +++ b/060570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1675,1540,1699,1540,699854,1150245692,00,0.00,N,2,123, 20241111,1552,1756,1758,1500,1089770,1765300947,00,0.00,N,5,-208, 20241104,1760,1987,2030,1730,1458062,2709938202,00,0.00,N,5,-250, 20241028,2010,2430,2565,1990,10831736,25212889862,00,0.00,N,5,-450, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index 893974b953d4..a0d5f855de63 100644 --- a/060590/week/candle-week-42.csv +++ b/060590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7020,7210,8020,6940,988495,7374001320,00,0.00,N,5,-70, 20241111,7090,7970,7970,6300,810696,5786852280,00,0.00,N,5,-900, 20241104,7990,8010,8230,7630,985636,7855636970,00,0.00,N,2,70, 20241028,7920,8000,8220,7680,713649,5743182240,00,0.00,N,5,-100, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index deec91f4476b..594ff7275b23 100644 --- a/060720/week/candle-week-42.csv +++ b/060720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8550,8500,8780,8410,205486,1754370930,00,0.00,N,2,50, 20241111,8500,9160,9230,8110,405263,3442101310,00,0.00,N,5,-670, 20241104,9170,9190,9400,9000,297686,2748749360,00,0.00,N,2,30, 20241028,9140,8740,9270,8740,349832,3154373040,00,0.00,N,2,360, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index d77c9e6f4433..2d9f593381b2 100644 --- a/060850/week/candle-week-42.csv +++ b/060850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6730,6720,6840,6580,10756,72157930,00,0.00,N,2,10, 20241111,6720,6690,6780,6340,21756,142401410,00,0.00,N,5,-30, 20241104,6750,6820,6980,6660,29318,198963610,00,0.00,N,5,-70, 20241028,6820,6730,7110,6680,20011,136164770,00,0.00,N,2,90, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index ef58fc7c7a79..bf7f42192c16 100644 --- a/060900/week/candle-week-42.csv +++ b/060900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1064,1034,1249,1034,859845,960469254,00,0.00,N,2,30, 20241111,1034,1089,1100,987,346921,359969730,00,0.00,N,5,-66, 20241104,1100,1168,1270,1041,714587,836501792,00,0.00,N,5,-68, 20241028,1168,1184,1238,1152,417206,494800370,00,0.00,N,5,-16, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index ae7888f8ea91..7821f5983936 100644 --- a/060980/week/candle-week-42.csv +++ b/060980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,34150,33450,35000,33450,54910,1878911350,00,0.00,N,2,300, 20241111,33850,35100,35950,33350,73479,2544991450,00,0.00,N,5,-900, 20241104,34750,35150,35500,34650,31138,1090357400,00,0.00,N,5,-400, 20241028,35150,35150,35600,34700,37504,1320223600,00,0.00,N,5,-200, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index 5605c292e00b..ff0d5956f52d 100644 --- a/061040/week/candle-week-42.csv +++ b/061040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3230,3015,3285,3015,247089,791504135,00,0.00,N,2,180, 20241111,3050,3150,3250,2910,352614,1088840055,00,0.00,N,5,-95, 20241104,3145,3045,3150,2970,185432,569860915,00,0.00,N,2,145, 20241028,3000,2930,3015,2795,289455,838789230,00,0.00,N,2,70, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index 03a5fbe01ebd..3e8fd40c2d4b 100644 --- a/061250/week/candle-week-42.csv +++ b/061250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1187,1201,1446,1182,17980223,23946364951,00,0.00,N,5,-7, 20241111,1194,1340,1345,1150,2538439,3156836010,00,0.00,N,5,-146, 20241104,1340,1412,1517,1300,7807166,11161330468,00,0.00,N,5,-40, 20241028,1380,1340,1440,1340,2456626,3409915909,00,0.00,N,2,37, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index a43760a7a17c..db5d9d9da721 100644 --- a/061970/week/candle-week-42.csv +++ b/061970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3415,3435,3530,3335,488520,1668930080,00,0.00,N,5,-20, 20241111,3435,4040,4060,3330,1082771,3932920005,00,0.00,N,5,-625, 20241104,4060,4280,4335,4040,512369,2135587390,00,0.00,N,5,-220, 20241028,4280,4410,4510,4280,866907,3816055745,00,0.00,N,5,-95, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index c3138d52be43..b4bfb8952369 100644 --- a/062040/week/candle-week-42.csv +++ b/062040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56300,64300,65700,55200,3591475,214987940600,00,0.00,N,5,-6800, 20241111,63100,61900,69200,56800,7395999,465541132400,00,0.00,N,2,600, 20241104,62500,45000,64000,43900,10242133,564951058800,00,0.00,N,2,17600, 20241028,44900,41600,46350,36450,5035605,212291101050,00,0.00,N,2,3050, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index 7e02af377103..8ef5a4a8cb22 100644 --- a/062970/week/candle-week-42.csv +++ b/062970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1594,1612,1660,1511,797911,1270563718,00,0.00,N,5,-20, 20241111,1614,1466,1891,1428,7615256,13402540350,00,0.00,N,5,-14, 20241104,1628,1662,1854,1585,3449611,5920793774,00,0.00,N,5,-42, 20241028,1670,1684,1786,1603,711375,1201798144,00,0.00,N,5,-28, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index 7551410ddfbc..c4c0d3026196 100644 --- a/063080/week/candle-week-42.csv +++ b/063080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,32300,25350,34500,23700,4562811,140635751700,00,0.00,N,2,8000, 20241111,24300,22550,29500,21650,2574931,69109596750,00,0.00,N,2,2000, 20241104,22300,22650,24250,21800,281210,6449789950,00,0.00,N,5,-250, 20241028,22550,20650,23950,20650,225479,5142173550,00,0.00,N,2,2050, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index 2a827d218b7d..f0a2edcb3bff 100644 --- a/063160/week/candle-week-42.csv +++ b/063160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22500,22000,23450,21600,65554,1482817450,00,0.00,N,2,500, 20241111,22000,23450,23750,21200,95318,2105645000,00,0.00,N,5,-1550, 20241104,23550,24300,25000,23300,81848,1967012900,00,0.00,N,5,-650, 20241028,24200,27100,27250,23850,259363,6551660150,00,0.00,N,5,-4200, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index dc2eb0ba4c03..ef44521f3a44 100644 --- a/063170/week/candle-week-42.csv +++ b/063170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6820,6660,7300,6550,770894,5390680560,00,0.00,N,2,150, 20241111,6670,7590,8450,6290,3833377,29980012030,00,0.00,N,5,-780, 20241104,7450,7380,8030,7140,1856039,14178977260,00,0.00,N,2,70, 20241028,7380,6970,8560,6770,10070906,80902084190,00,0.00,N,2,650, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index a08e596b7cf8..cec0d239a17a 100644 --- a/063440/week/candle-week-42.csv +++ b/063440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1371,1351,1382,1296,260178,354841134,00,0.00,N,2,13, 20241111,1358,1409,1432,1290,600275,804853285,00,0.00,N,5,-55, 20241104,1413,1383,1440,1383,531150,748350131,00,0.00,N,2,33, 20241028,1380,1357,1407,1350,346336,478786875,00,0.00,N,2,23, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index 23dfcf5d5753..ad1aecdaed99 100644 --- a/063570/week/candle-week-42.csv +++ b/063570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4740,4715,4820,4700,202417,958382665,00,0.00,N,2,25, 20241111,4715,5000,5080,4700,365644,1771126490,00,0.00,N,5,-285, 20241104,5000,5150,5150,5000,182126,919238995,00,0.00,N,5,-100, 20241028,5100,4980,5240,4980,174515,889887010,00,0.00,N,2,125, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index f9f642028e26..f11e46202871 100644 --- a/063760/week/candle-week-42.csv +++ b/063760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2120,2720,2000,1715567,4091632750,00,0.00,N,5,-100, 20241111,2120,2280,2320,2050,111422,238903855,00,0.00,N,5,-230, 20241104,2350,2310,2455,2310,47891,112616915,00,0.00,N,2,20, 20241028,2330,2390,2420,2295,42724,99953325,00,0.00,N,5,-80, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index 027baff32b69..e3e03416483b 100644 --- a/064090/week/candle-week-42.csv +++ b/064090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3590,3585,3950,3340,484748,1760118430,00,0.00,N,2,5, 20241111,3585,3540,4180,3350,821415,3085524255,00,0.00,N,5,-55, 20241104,3640,3470,3840,3040,953432,3209882145,00,0.00,N,2,160, 20241028,3480,3875,3875,3370,771015,2766711470,00,0.00,N,5,-320, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index 67f1bcb04209..85dd80152d2e 100644 --- a/064240/week/candle-week-42.csv +++ b/064240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2610,2670,2680,2560,334081,873291265,00,0.00,N,5,-60, 20241111,2670,2655,2930,2255,1404669,3570323990,00,0.00,N,5,-25, 20241104,2695,2645,2735,2605,265800,711410310,00,0.00,N,2,65, 20241028,2630,2730,2800,2625,264453,712287090,00,0.00,N,5,-70, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index 45c864879c81..bb57d46d9c49 100644 --- a/064260/week/candle-week-42.csv +++ b/064260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3060,3020,3155,3000,1478252,4552079105,00,0.00,N,2,40, 20241111,3020,3250,3380,2910,4336300,13793847375,00,0.00,N,5,-160, 20241104,3180,3075,3355,3050,1729857,5488365850,00,0.00,N,2,100, 20241028,3080,3040,3470,3025,6434360,21149491735,00,0.00,N,2,45, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index 826e68031937..9fe9873fca77 100644 --- a/064290/week/candle-week-42.csv +++ b/064290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9220,10340,10430,9220,417505,4066745310,00,0.00,N,5,-1120, 20241111,10340,12500,12500,9900,583520,6300140570,00,0.00,N,5,-2210, 20241104,12550,12680,13500,12320,187940,2414963260,00,0.00,N,5,-90, 20241028,12640,12800,13120,12310,298127,3812133460,00,0.00,N,5,-280, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index 8a01c3506bd7..12b139b91751 100644 --- a/064350/week/candle-week-42.csv +++ b/064350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,64800,64800,69500,61500,10853591,707255082700,00,0.00,N,3,0, 20241111,64800,62700,66500,61500,9489782,605574565100,00,0.00,N,2,1700, 20241104,63100,61800,65500,60200,10073188,630419146000,00,0.00,N,2,1600, 20241028,61500,65100,67600,60200,7978026,509615241400,00,0.00,N,5,-2800, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index faa969363fed..8c358f2c3769 100644 --- a/064480/week/candle-week-42.csv +++ b/064480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5300,4930,5700,4880,1617672,8669333650,00,0.00,N,2,370, 20241111,4930,5440,5440,4645,499967,2497740610,00,0.00,N,5,-500, 20241104,5430,5150,5980,5010,2833706,16028658110,00,0.00,N,2,350, 20241028,5080,5070,5340,4980,357165,1834282540,00,0.00,N,5,-30, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index 2937443eb608..965fc1b80008 100644 --- a/064520/week/candle-week-42.csv +++ b/064520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1911,1869,1939,1811,36178,68215006,00,0.00,N,2,23, 20241111,1888,2105,2105,1795,81936,158577614,00,0.00,N,5,-217, 20241104,2105,2145,2190,2070,392973,828383340,00,0.00,N,5,-45, 20241028,2150,1958,2155,1958,108840,224868184,00,0.00,N,2,192, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index 00eefda49e04..081c9f227ab7 100644 --- a/064550/week/candle-week-42.csv +++ b/064550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19910,19610,20350,19610,514021,10295767110,00,0.00,N,5,-140, 20241111,20050,22300,22450,19250,966913,19862616390,00,0.00,N,5,-2400, 20241104,22450,21600,23250,20450,967367,21282864000,00,0.00,N,5,-650, 20241028,23100,23000,24600,22700,699002,16169133300,00,0.00,N,5,-50, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index 1c93cc1e0797..e96427306b13 100644 --- a/064760/week/candle-week-42.csv +++ b/064760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,71500,72400,72800,67500,240008,16926647300,00,0.00,N,5,-900, 20241111,72400,81000,81300,70700,198513,14669686200,00,0.00,N,5,-8900, 20241104,81300,83300,87000,80800,146885,12312887100,00,0.00,N,5,-2000, 20241028,83300,84400,86300,80600,136225,11372801000,00,0.00,N,5,-1000, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index 79a006508e92..4cbed20327a5 100644 --- a/064800/week/candle-week-42.csv +++ b/064800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1530,1114,1600,1085,20741817,29258203009,00,0.00,N,2,445, 20241111,1085,1294,1306,1085,3469660,4062190741,00,0.00,N,5,-221, 20241104,1306,1340,1500,1285,4536068,6300488795,00,0.00,N,5,-32, 20241028,1338,1325,1400,1294,2958386,3959065353,00,0.00,N,2,16, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index 4c4b26a5fa1d..2a38fa1c3253 100644 --- a/064820/week/candle-week-42.csv +++ b/064820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5320,5030,5410,5010,383407,2006080340,00,0.00,N,2,240, 20241111,5080,5330,5430,4990,556553,2909820030,00,0.00,N,5,-100, 20241104,5180,4760,5200,4610,460468,2274800925,00,0.00,N,2,460, 20241028,4720,4880,5090,4685,240400,1164357295,00,0.00,N,5,-160, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index cae013fd0914..6554b5313900 100644 --- a/064850/week/candle-week-42.csv +++ b/064850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8050,8250,8590,7810,254245,2086413130,00,0.00,N,5,-190, 20241111,8240,9130,9230,7780,392516,3341118310,00,0.00,N,5,-970, 20241104,9210,9120,9560,8810,446577,4082075010,00,0.00,N,3,0, 20241028,9210,10300,10840,9100,638995,6377537430,00,0.00,N,5,-1140, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index 035868e9a7b8..3167c8cee596 100644 --- a/064960/week/candle-week-42.csv +++ b/064960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42450,42600,43200,42100,37713,1605402950,00,0.00,N,5,-50, 20241111,42500,43250,43650,41000,44799,1906153400,00,0.00,N,5,-900, 20241104,43400,45050,45050,43000,58681,2569589300,00,0.00,N,5,-1650, 20241028,45050,46050,46150,44800,71938,3275848300,00,0.00,N,5,-1000, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index f16442c4395e..2b9dda7c0530 100644 --- a/065060/week/candle-week-42.csv +++ b/065060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,271,276,279,265,931734,252820996,00,0.00,N,5,-5, 20241111,276,307,309,266,729323,207352734,00,0.00,N,5,-33, 20241104,309,313,314,297,674965,205756478,00,0.00,N,5,-4, 20241028,313,321,322,306,560356,175956852,00,0.00,N,5,-8, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index 899fa8973849..f4e6ba616706 100644 --- a/065130/week/candle-week-42.csv +++ b/065130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4850,4390,4890,4355,366444,1718329015,00,0.00,N,2,460, 20241111,4390,4520,4545,4310,513155,2278020130,00,0.00,N,5,-80, 20241104,4470,3910,4500,3840,336661,1408341970,00,0.00,N,2,595, 20241028,3875,3950,4080,3840,91892,359441315,00,0.00,N,5,-75, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index dbcfc8ceb512..5bce4818c64e 100644 --- a/065150/week/candle-week-42.csv +++ b/065150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,145,145,145,145,0,0,00,0.00,N,3,0, 20241111,145,145,145,145,0,0,00,0.00,N,3,0, 20241104,145,145,145,145,0,0,00,0.00,N,3,0, 20241028,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index 6637d60d3f77..75c0ad0c7224 100644 --- a/065170/week/candle-week-42.csv +++ b/065170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,209,218,251,204,13005370,2908983887,00,0.00,N,5,-4, 20241111,213,240,245,204,3779392,828844195,00,0.00,N,5,-24, 20241104,237,224,295,220,34715518,8872384007,00,0.00,N,2,15, 20241028,222,255,267,218,6231464,1477264153,00,0.00,N,5,-29, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index b422735091ee..8c0fd8b691df 100644 --- a/065350/week/candle-week-42.csv +++ b/065350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,59400,43700,60000,43050,4230840,221270399900,00,0.00,N,2,17550, 20241111,41850,42850,43450,38500,1402556,57097973500,00,0.00,N,5,-1000, 20241104,42850,43600,45400,42450,672826,29473849600,00,0.00,N,5,-300, 20241028,43150,44200,45500,42300,710085,31317471500,00,0.00,N,5,-1150, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index a5c60f856b18..b7adc4aaec2e 100644 --- a/065370/week/candle-week-42.csv +++ b/065370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4015,3940,4290,3925,69529,281868175,00,0.00,N,2,80, 20241111,3935,4400,4400,3760,90509,358075170,00,0.00,N,5,-425, 20241104,4360,4265,4450,4265,36010,156651820,00,0.00,N,2,100, 20241028,4260,4370,4575,4230,34290,149226750,00,0.00,N,5,-150, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index 8b5e799c3580..126a2621d6d1 100644 --- a/065420/week/candle-week-42.csv +++ b/065420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,226,224,239,221,1608133,367468158,00,0.00,N,5,-1, 20241111,227,248,252,218,1870890,427680456,00,0.00,N,5,-25, 20241104,252,251,268,248,2009784,515628549,00,0.00,N,3,0, 20241028,252,252,268,251,2560384,661796743,00,0.00,N,3,0, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index 59f93c6cb012..239f72a3a725 100644 --- a/065440/week/candle-week-42.csv +++ b/065440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1455,1378,1482,1309,1224745,1746030002,00,0.00,N,2,80, 20241111,1375,1411,1460,1239,1895483,2574455096,00,0.00,N,5,-25, 20241104,1400,1325,1425,1320,629890,862347042,00,0.00,N,2,76, 20241028,1324,1352,1539,1321,4814623,6913087371,00,0.00,N,5,-17, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index e8db94096588..a56064105f88 100644 --- a/065450/week/candle-week-42.csv +++ b/065450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4470,4415,4695,4380,3244120,14750195095,00,0.00,N,2,80, 20241111,4390,4680,4725,4255,3330582,15004754085,00,0.00,N,5,-310, 20241104,4700,4900,4950,4645,4939644,23762315355,00,0.00,N,5,-270, 20241028,4970,4995,5320,4885,9886817,50221332900,00,0.00,N,5,-80, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index 630758ab2353..83d8c8d99fbf 100644 --- a/065500/week/candle-week-42.csv +++ b/065500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1036,1100,1101,998,933397,976403745,00,0.00,N,5,-64, 20241111,1100,1286,1364,1032,1438673,1815918406,00,0.00,N,5,-193, 20241104,1293,1269,1335,1266,387929,502584930,00,0.00,N,2,24, 20241028,1269,1225,1329,1163,505680,631431381,00,0.00,N,2,103, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index 02df9bcda109..1d28ca8b3efe 100644 --- a/065510/week/candle-week-42.csv +++ b/065510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7730,8070,8070,7680,147181,1153551240,00,0.00,N,5,-180, 20241111,7910,8800,8840,7490,455009,3635205050,00,0.00,N,5,-930, 20241104,8840,8770,9140,8600,174927,1558960130,00,0.00,N,2,90, 20241028,8750,8770,9040,8600,197732,1739616990,00,0.00,N,5,-20, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index 0aa8fe3f693d..bd2ec0123629 100644 --- a/065530/week/candle-week-42.csv +++ b/065530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1350,1305,1421,1295,199627,271212037,00,0.00,N,2,27, 20241111,1323,1448,1475,1300,256869,348237243,00,0.00,N,5,-140, 20241104,1463,1411,1492,1381,145315,209392975,00,0.00,N,2,52, 20241028,1411,1431,1440,1385,138708,196091644,00,0.00,N,5,-20, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index f33881e0d1d0..52bb4802c9c3 100644 --- a/065570/week/candle-week-42.csv +++ b/065570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1861,1843,2085,1800,256545,497449391,00,0.00,N,2,18, 20241111,1843,2140,2210,1818,420797,826637676,00,0.00,N,5,-307, 20241104,2150,2095,2275,1958,649344,1380439710,00,0.00,N,2,55, 20241028,2095,2215,2415,1899,1871047,4070481904,00,0.00,N,5,-125, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index 5e70291a83b4..8459688f4521 100644 --- a/065650/week/candle-week-42.csv +++ b/065650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1181,1178,1250,1131,2532776,3025976389,00,0.00,N,2,2, 20241111,1179,1213,1218,1140,2140548,2540999348,00,0.00,N,5,-38, 20241104,1217,1225,1230,1179,1459214,1766049310,00,0.00,N,5,-8, 20241028,1225,1215,1240,1168,1933484,2324158032,00,0.00,N,2,10, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index 430652aac4f8..3db8077a8b57 100644 --- a/065660/week/candle-week-42.csv +++ b/065660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15230,14430,16210,14300,100811,1550783630,00,0.00,N,2,830, 20241111,14400,15780,15780,14120,91001,1338719000,00,0.00,N,5,-900, 20241104,15300,15490,15820,14900,52469,804818350,00,0.00,N,2,330, 20241028,14970,14900,15640,14740,44237,662453890,00,0.00,N,2,70, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index a5525396fbbf..af6bb072b3fc 100644 --- a/065680/week/candle-week-42.csv +++ b/065680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13230,12320,13270,12100,137910,1731482460,00,0.00,N,2,970, 20241111,12260,14400,14400,12260,267756,3505137220,00,0.00,N,5,-2090, 20241104,14350,14270,14440,13610,118105,1653795620,00,0.00,N,2,90, 20241028,14260,14590,14970,14210,44889,650865420,00,0.00,N,5,-330, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index 94c6e80cda6a..7a959dffe76b 100644 --- a/065690/week/candle-week-42.csv +++ b/065690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1540,940,1900,863,10339051,16830208351,00,0.00,N,2,600, 20241111,940,1088,1102,909,106024,104184527,00,0.00,N,5,-140, 20241104,1080,1044,1191,1012,87174,95751643,00,0.00,N,2,36, 20241028,1044,1005,1117,1005,62177,65671655,00,0.00,N,5,-9, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index ad07e2362066..0f58eee194b6 100644 --- a/065710/week/candle-week-42.csv +++ b/065710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21550,20800,21900,20800,90608,1925134400,00,0.00,N,2,500, 20241111,21050,21100,21300,20550,90187,1886134900,00,0.00,N,5,-100, 20241104,21150,21500,21700,20950,71388,1526671200,00,0.00,N,5,-450, 20241028,21600,21650,21700,21350,47162,1018176900,00,0.00,N,5,-50, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index 68d60ad37da1..88b565ba078a 100644 --- a/065770/week/candle-week-42.csv +++ b/065770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,933,959,964,899,205491,192133200,00,0.00,N,5,-21, 20241111,954,1035,1035,954,127296,126155199,00,0.00,N,5,-87, 20241104,1041,1035,1075,1003,144458,152046566,00,0.00,N,2,6, 20241028,1035,979,1037,965,165071,164991910,00,0.00,N,2,56, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index 00a53979a852..39f883f5a68b 100644 --- a/065950/week/candle-week-42.csv +++ b/065950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2010,2290,2010,475336,1007183430,00,0.00,N,2,20, 20241111,2030,2190,2200,1958,683217,1409831846,00,0.00,N,5,-150, 20241104,2180,2250,2290,2180,380808,850503085,00,0.00,N,5,-85, 20241028,2265,2230,2320,2230,345278,782349565,00,0.00,N,2,35, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index b958e201043d..87f31433490c 100644 --- a/066130/week/candle-week-42.csv +++ b/066130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4930,4805,5030,4770,265957,1289875015,00,0.00,N,2,75, 20241111,4855,5250,5300,4675,322546,1570817760,00,0.00,N,5,-445, 20241104,5300,5400,5550,5240,316812,1714606530,00,0.00,N,5,-100, 20241028,5400,5000,5540,5000,370558,1986686310,00,0.00,N,2,350, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index b30ed6e32ccc..638bb9707414 100644 --- a/066310/week/candle-week-42.csv +++ b/066310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5940,5870,5990,5630,63771,370606080,00,0.00,N,2,60, 20241111,5880,6780,6810,5500,181435,1084919860,00,0.00,N,5,-950, 20241104,6830,6670,7080,6670,54504,376157040,00,0.00,N,2,80, 20241028,6750,6700,6980,6660,54034,366632740,00,0.00,N,5,-30, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index bb0278195e09..1ac71ce8bcb4 100644 --- a/066360/week/candle-week-42.csv +++ b/066360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,847,846,872,795,497179,411149164,00,0.00,N,2,58, 20241111,789,718,808,690,807570,604447280,00,0.00,N,2,71, 20241104,718,713,741,702,150588,107810893,00,0.00,N,2,5, 20241028,713,725,725,702,195726,139525416,00,0.00,N,5,-13, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index 593e1ab19969..19ba468e9559 100644 --- a/066410/week/candle-week-42.csv +++ b/066410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20241111,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20241104,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20241028,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index cb40127b4f8c..19edba5de3b8 100644 --- a/066430/week/candle-week-42.csv +++ b/066430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,526,542,555,510,225787,119756236,00,0.00,N,5,-22, 20241111,548,563,568,545,314838,175210335,00,0.00,N,5,-17, 20241104,565,564,575,558,515572,293179521,00,0.00,N,2,1, 20241028,564,571,571,555,404707,227718732,00,0.00,N,5,-3, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index c3c5695af95b..06015c62b30d 100644 --- a/066570/week/candle-week-42.csv +++ b/066570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,93300,88300,93900,88200,1545006,142444520200,00,0.00,N,2,4800, 20241111,88500,91100,91600,87100,1728052,153536650000,00,0.00,N,5,-2700, 20241104,91200,91000,93100,90400,1345356,123531861100,00,0.00,N,2,400, 20241028,90800,92600,92900,89200,2428148,221498721500,00,0.00,N,5,-1300, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index acfb15890cee..060ba0f08341 100644 --- a/066590/week/candle-week-42.csv +++ b/066590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2980,2970,3040,2965,390249,1170112445,00,0.00,N,5,-20, 20241111,3000,3050,3140,2775,954748,2807319235,00,0.00,N,5,-50, 20241104,3050,3145,3190,3000,581963,1799785495,00,0.00,N,5,-135, 20241028,3185,3030,3250,2980,1065964,3356467415,00,0.00,N,2,175, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index 081dfe12516f..a61f755a3cc9 100644 --- a/066620/week/candle-week-42.csv +++ b/066620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16750,16600,16800,16260,24137,397818460,00,0.00,N,2,10, 20241111,16740,16650,17550,16180,75276,1269928430,00,0.00,N,2,100, 20241104,16640,16040,17540,16040,46999,800637990,00,0.00,N,2,600, 20241028,16040,16930,16930,16040,21447,350149810,00,0.00,N,5,-530, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index a1071e8347e9..661a5b51367a 100644 --- a/066670/week/candle-week-42.csv +++ b/066670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2995,3090,3275,2960,203785,621527785,00,0.00,N,5,-95, 20241111,3090,3215,3245,2870,283610,845567135,00,0.00,N,5,-125, 20241104,3215,3160,3290,3140,95203,303522260,00,0.00,N,2,30, 20241028,3185,3245,3380,3155,93498,300268385,00,0.00,N,5,-100, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index 27ea01ef7d8e..9fcfb0077c4c 100644 --- a/066700/week/candle-week-42.csv +++ b/066700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3395,3180,3445,3135,388570,1300577670,00,0.00,N,2,215, 20241111,3180,3390,3400,3095,674225,2184990255,00,0.00,N,5,-210, 20241104,3390,3365,3470,3310,331947,1122671840,00,0.00,N,2,15, 20241028,3375,3350,3680,3340,796980,2744192370,00,0.00,N,2,25, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index 2351f7cba593..8f598453a1af 100644 --- a/066790/week/candle-week-42.csv +++ b/066790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1345,1485,1650,1152,17285398,24811682914,00,0.00,N,5,-115, 20241111,1460,1618,1643,1329,6489862,9532292993,00,0.00,N,5,-131, 20241104,1591,1638,1790,1564,11837964,19565221821,00,0.00,N,2,93, 20241028,1498,1624,1640,1471,5126380,7946606338,00,0.00,N,5,-131, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index 49d2ad9404cc..d358d3b8b104 100644 --- a/066830/week/candle-week-42.csv +++ b/066830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1395,1388,1397,1250,304,380575,00,0.00,N,2,6, 20241111,1389,1250,1398,1250,302,377793,00,0.00,N,5,-9, 20241104,1398,1396,1398,1250,113,143168,00,0.00,N,2,3, 20241028,1395,1349,1399,1345,321,433369,00,0.00,N,5,-2, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index 16ad5a0cd613..ed5cc2f4ae99 100644 --- a/066900/week/candle-week-42.csv +++ b/066900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2145,2210,2400,2100,159948,346355680,00,0.00,N,5,-110, 20241111,2255,2385,2425,2120,231960,528500520,00,0.00,N,5,-130, 20241104,2385,2360,2450,2345,140842,335701800,00,0.00,N,2,25, 20241028,2360,2380,2460,2285,147393,351575615,00,0.00,N,5,-50, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index 18494d560f64..5cabb7b938c4 100644 --- a/066910/week/candle-week-42.csv +++ b/066910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1370,1460,1489,1342,992527,1380158342,00,0.00,N,5,-82, 20241111,1452,1431,1590,1228,2986543,4196331294,00,0.00,N,2,21, 20241104,1431,1537,1600,1424,492693,742171399,00,0.00,N,5,-106, 20241028,1537,1580,1689,1500,454358,705437079,00,0.00,N,5,-43, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index edef1d021b00..0c652f2eaa2e 100644 --- a/066970/week/candle-week-42.csv +++ b/066970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,104700,97500,107300,95800,1265297,129935416400,00,0.00,N,2,7200, 20241111,97500,117600,126300,93500,2961845,332467727000,00,0.00,N,5,-16800, 20241104,114300,114800,123900,106000,3739186,426071106800,00,0.00,N,5,-1600, 20241028,115900,101500,119600,101300,2066261,234319850500,00,0.00,N,2,14800, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index 758a66ce29c6..614939930e65 100644 --- a/066980/week/candle-week-42.csv +++ b/066980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1801,1777,2025,1731,1085859,2041893289,00,0.00,N,2,21, 20241111,1780,1938,2175,1713,2492143,4829359277,00,0.00,N,5,-161, 20241104,1941,1954,2055,1855,981748,1912748584,00,0.00,N,5,-11, 20241028,1952,2085,2210,1951,2066348,4269959811,00,0.00,N,5,-138, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index 4b34ea02a2f0..e3e07c2b8935 100644 --- a/067000/week/candle-week-42.csv +++ b/067000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1408,1370,1461,1370,258321,367145499,00,0.00,N,2,36, 20241111,1372,1528,1640,1300,1827617,2713273989,00,0.00,N,5,-164, 20241104,1536,1610,1648,1521,586549,927141858,00,0.00,N,5,-83, 20241028,1619,1535,1626,1535,244002,387733881,00,0.00,N,2,68, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index 9680c3c2d4db..c9bd8882411f 100644 --- a/067010/week/candle-week-42.csv +++ b/067010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2900,2880,2955,2830,83938,243909330,00,0.00,N,5,-5, 20241111,2905,3055,3055,2800,141225,408758195,00,0.00,N,5,-150, 20241104,3055,3015,3095,2985,94357,286504360,00,0.00,N,2,10, 20241028,3045,2950,3095,2840,160575,484519930,00,0.00,N,2,120, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index 0408fbca3c90..6666279dc4b9 100644 --- a/067080/week/candle-week-42.csv +++ b/067080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12350,13390,13630,12100,1565309,19887648110,00,0.00,N,5,-1070, 20241111,13420,14750,14810,12770,1958591,26713255560,00,0.00,N,5,-1340, 20241104,14760,15700,16780,14570,3013383,46632369770,00,0.00,N,5,-790, 20241028,15550,18880,18900,15110,2953977,49531051510,00,0.00,N,5,-3250, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index 2057986b6477..bf9a367081a5 100644 --- a/067160/week/candle-week-42.csv +++ b/067160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,96500,96700,100000,95400,204352,19948378800,00,0.00,N,5,-1600, 20241111,98100,93100,98900,89200,406282,38843515900,00,0.00,N,2,5000, 20241104,93100,94500,99400,93000,337121,32300392100,00,0.00,N,5,-1400, 20241028,94500,88900,98900,86500,440190,40980621200,00,0.00,N,2,5600, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index 7f08fe5a0a9e..5cd018e81051 100644 --- a/067170/week/candle-week-42.csv +++ b/067170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3620,3505,3880,3445,85440,309300165,00,0.00,N,2,45, 20241111,3575,3810,3895,3305,84741,300597395,00,0.00,N,5,-270, 20241104,3845,3770,4170,3690,305638,1221427420,00,0.00,N,5,-55, 20241028,3900,3415,4500,3245,781124,3179707540,00,0.00,N,2,485, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index 9a11b6a31b01..94cf928f737c 100644 --- a/067280/week/candle-week-42.csv +++ b/067280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29700,29000,30300,28850,58738,1712657400,00,0.00,N,2,600, 20241111,29100,28500,29200,28150,45200,1292920250,00,0.00,N,2,550, 20241104,28550,29050,29300,28050,46181,1326035100,00,0.00,N,5,-450, 20241028,29000,29850,30150,28850,36002,1059840300,00,0.00,N,5,-1100, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index 43d3361f3fd5..957b396e606b 100644 --- a/067290/week/candle-week-42.csv +++ b/067290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1402,1353,1438,1337,643379,898064252,00,0.00,N,2,51, 20241111,1351,1475,1491,1281,1382036,1924145522,00,0.00,N,5,-117, 20241104,1468,1371,1750,1357,6703785,10482615609,00,0.00,N,2,97, 20241028,1371,1429,1429,1341,438072,607403736,00,0.00,N,5,-39, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index deee9c5f745f..cdda38827759 100644 --- a/067310/week/candle-week-42.csv +++ b/067310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9940,9700,10130,9600,1562654,15390521870,00,0.00,N,2,240, 20241111,9700,10850,10950,9120,3257680,31788541460,00,0.00,N,5,-1270, 20241104,10970,11160,11440,10800,1640235,18364031900,00,0.00,N,5,-80, 20241028,11050,10340,11490,10310,2743776,30021455340,00,0.00,N,2,660, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index c8ca1034cf16..37bafdfc0376 100644 --- a/067370/week/candle-week-42.csv +++ b/067370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6480,6140,6570,6100,48688,307068130,00,0.00,N,2,280, 20241111,6200,6010,6300,5580,106095,629782230,00,0.00,N,2,190, 20241104,6010,6340,6340,5940,75672,461845940,00,0.00,N,5,-320, 20241028,6330,6750,7920,6160,633161,4568959490,00,0.00,N,5,-480, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index 5dc7e2f57df4..aa18fd1ea9fb 100644 --- a/067390/week/candle-week-42.csv +++ b/067390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,501,508,525,480,1210219,613882357,00,0.00,N,5,-9, 20241111,510,539,567,470,5874784,3114249484,00,0.00,N,5,-29, 20241104,539,530,547,520,1153660,616719569,00,0.00,N,2,13, 20241028,526,530,545,524,993728,529454997,00,0.00,N,5,-6, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index be90ba1c8255..4b1ad12fbcbc 100644 --- a/067570/week/candle-week-42.csv +++ b/067570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2310,2280,2360,2240,586345,1339709205,00,0.00,N,2,20, 20241111,2290,2400,2400,2145,990214,2245451210,00,0.00,N,5,-115, 20241104,2405,2495,2510,2285,519966,1268291140,00,0.00,N,5,-90, 20241028,2495,2430,2505,2425,313805,773193935,00,0.00,N,2,55, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index 01830775af32..abdbeed63f61 100644 --- a/067630/week/candle-week-42.csv +++ b/067630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10240,8220,10800,8220,12976377,132017426090,00,0.00,N,2,1930, 20241111,8310,8300,8410,8000,2295167,18742994480,00,0.00,N,5,-100, 20241104,8410,8680,9150,8400,1820027,15923498800,00,0.00,N,5,-270, 20241028,8680,8800,9110,8600,1415758,12508000880,00,0.00,N,5,-120, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index 49f43000d55c..105fd3b697a1 100644 --- a/067730/week/candle-week-42.csv +++ b/067730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2665,2700,2735,2600,47398,126375650,00,0.00,N,2,75, 20241111,2590,2720,2755,2420,97454,248749435,00,0.00,N,5,-135, 20241104,2725,2925,2925,2650,189918,528741850,00,0.00,N,5,-35, 20241028,2760,2570,2950,2530,670858,1836533690,00,0.00,N,2,165, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index bab95cde33cc..b2b78a61e2d8 100644 --- a/067770/week/candle-week-42.csv +++ b/067770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2325,2310,2380,2285,55224,127600900,00,0.00,N,2,15, 20241111,2310,2540,2540,2130,129671,300360155,00,0.00,N,5,-240, 20241104,2550,2680,2680,2510,52983,136291395,00,0.00,N,2,45, 20241028,2505,2460,2600,2400,62512,154370855,00,0.00,N,2,45, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index 6a7201d2c8eb..c8b30ab25b73 100644 --- a/067830/week/candle-week-42.csv +++ b/067830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2000,2035,2050,1995,201755,406080791,00,0.00,N,5,-20, 20241111,2020,2120,2120,2000,217905,444616535,00,0.00,N,5,-100, 20241104,2120,2090,2165,2085,112489,238779105,00,0.00,N,2,40, 20241028,2080,2150,2165,2080,116526,246297650,00,0.00,N,5,-70, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index dccb3e30f78f..c187200027a8 100644 --- a/067900/week/candle-week-42.csv +++ b/067900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6250,6210,6420,6160,67756,426132800,00,0.00,N,2,40, 20241111,6210,6630,6630,5690,267882,1625399400,00,0.00,N,5,-420, 20241104,6630,6380,6710,6340,69187,453346150,00,0.00,N,2,130, 20241028,6500,6310,6600,6300,74280,480953750,00,0.00,N,2,190, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index f517e7e0fe04..ff425d120475 100644 --- a/067920/week/candle-week-42.csv +++ b/067920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4925,4850,4940,4840,29866,146181725,00,0.00,N,2,60, 20241111,4865,4990,5070,4730,100694,490017535,00,0.00,N,5,-205, 20241104,5070,5050,5110,4985,51206,258373550,00,0.00,N,2,20, 20241028,5050,4995,5110,4940,42097,210864495,00,0.00,N,2,55, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index eaa4e9170434..fb21bf77f7f9 100644 --- a/067990/week/candle-week-42.csv +++ b/067990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4595,4290,4610,4290,286040,1272046105,00,0.00,N,2,295, 20241111,4300,4635,4645,4160,566393,2488320990,00,0.00,N,5,-320, 20241104,4620,4610,4660,4585,181695,840267170,00,0.00,N,2,10, 20241028,4610,4650,4685,4585,204181,944156365,00,0.00,N,5,-15, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index e4ebeed04115..1d64385764c0 100644 --- a/068050/week/candle-week-42.csv +++ b/068050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2000,2005,2120,1970,188264,378466370,00,0.00,N,5,-5, 20241111,2005,2100,2100,1951,199372,401778052,00,0.00,N,5,-85, 20241104,2090,2075,2150,2050,189555,398598730,00,0.00,N,2,10, 20241028,2080,2180,2190,2055,169201,356633855,00,0.00,N,5,-100, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index c49b7e71c587..60d4a31c1aa5 100644 --- a/068100/week/candle-week-42.csv +++ b/068100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3000,2915,3000,2755,143376,417569140,00,0.00,N,2,85, 20241111,2915,3265,3330,2915,256942,794196490,00,0.00,N,5,-385, 20241104,3300,3415,3765,3215,413096,1456730200,00,0.00,N,5,-135, 20241028,3435,3515,3790,3365,441113,1566169335,00,0.00,N,5,-80, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index 7294f9c699ca..73f5cc8f2f41 100644 --- a/068240/week/candle-week-42.csv +++ b/068240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11190,10620,11470,10590,1066551,11922768740,00,0.00,N,2,410, 20241111,10780,10500,10880,10060,1163008,12179333130,00,0.00,N,2,140, 20241104,10640,10150,10880,10070,977226,10222164960,00,0.00,N,2,660, 20241028,9980,10600,11200,9740,1425254,14862064240,00,0.00,N,5,-620, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index 4db47979cb49..09e1c9b674b6 100644 --- a/068270/week/candle-week-42.csv +++ b/068270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,173500,165100,177100,163500,2289837,395867356800,00,0.00,N,2,8100, 20241111,165400,180100,181000,160300,3974092,671591730900,00,0.00,N,5,-16100, 20241104,181500,181100,187700,177200,2216207,404975762900,00,0.00,N,2,400, 20241028,181100,186700,190000,180200,1869018,347052061700,00,0.00,N,5,-5300, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index 08000efc999a..d33747b73b51 100644 --- a/068290/week/candle-week-42.csv +++ b/068290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14330,13450,14500,13450,153124,2119480740,00,0.00,N,2,750, 20241111,13580,14100,17150,12880,2573205,40045919980,00,0.00,N,5,-520, 20241104,14100,13850,14540,13850,102836,1455881110,00,0.00,N,2,200, 20241028,13900,13850,14440,13760,114100,1610779050,00,0.00,N,5,-70, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index b6b433ce1ced..fb641ed34b85 100644 --- a/068330/week/candle-week-42.csv +++ b/068330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1106,1081,1195,1081,406271,455214781,00,0.00,N,5,-1, 20241111,1107,1203,1224,1078,733672,826366827,00,0.00,N,5,-103, 20241104,1210,1206,1250,1200,288859,351164667,00,0.00,N,2,7, 20241028,1203,1200,1250,1200,235607,285651777,00,0.00,N,2,3, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index 0db1879b586c..a3582756ba8b 100644 --- a/068760/week/candle-week-42.csv +++ b/068760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,55600,54000,57600,53600,697113,39272802600,00,0.00,N,2,1600, 20241111,54000,61000,61300,52000,762614,42361600300,00,0.00,N,5,-7300, 20241104,61300,61100,64100,60900,369173,23076440000,00,0.00,N,2,300, 20241028,61000,61300,62900,60900,303513,18758732600,00,0.00,N,5,-600, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index 17c2bf5262e4..f8182d251171 100644 --- a/068790/week/candle-week-42.csv +++ b/068790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4865,4750,4935,4670,268585,1279876235,00,0.00,N,2,170, 20241111,4695,5320,5350,4555,283544,1377461290,00,0.00,N,5,-615, 20241104,5310,5420,5950,5290,232906,1294742890,00,0.00,N,5,-150, 20241028,5460,5300,5540,5290,97971,528101870,00,0.00,N,2,160, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index af253257c38b..9c4c7e90a62e 100644 --- a/068930/week/candle-week-42.csv +++ b/068930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7560,7740,7900,7450,146027,1122499280,00,0.00,N,5,-140, 20241111,7700,7670,7830,7300,156295,1198566140,00,0.00,N,2,130, 20241104,7570,7410,7570,7300,67964,505364610,00,0.00,N,2,170, 20241028,7400,7410,7460,7300,54533,401389560,00,0.00,N,5,-10, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index 5f7675cf018b..00d7fd28ca59 100644 --- a/068940/week/candle-week-42.csv +++ b/068940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,778,778,778,778,0,0,00,0.00,N,3,0, 20241111,778,778,778,778,0,0,00,0.00,N,3,0, 20241104,778,778,778,778,0,0,00,0.00,N,3,0, 20241028,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index 1f91425dba59..c211c875d403 100644 --- a/069080/week/candle-week-42.csv +++ b/069080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14970,14700,15190,14680,339973,5086881000,00,0.00,N,2,170, 20241111,14800,15840,16070,14180,489633,7209217650,00,0.00,N,5,-1080, 20241104,15880,16970,17400,15860,401236,6723310300,00,0.00,N,5,-1090, 20241028,16970,16060,17050,15770,321595,5315260740,00,0.00,N,2,1050, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index 4accea00963e..003a8e9e7f78 100644 --- a/069140/week/candle-week-42.csv +++ b/069140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1248,1190,1283,1190,186531,231462699,00,0.00,N,2,58, 20241111,1190,1369,1369,1149,621390,755272816,00,0.00,N,5,-179, 20241104,1369,1372,1372,1339,100867,136408523,00,0.00,N,5,-3, 20241028,1372,1359,1377,1340,80765,109727346,00,0.00,N,2,13, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index eb543d2bcf30..53bf76a321f5 100644 --- a/069260/week/candle-week-42.csv +++ b/069260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18400,18110,18710,18100,177498,3272396960,00,0.00,N,2,80, 20241111,18320,18720,18810,17870,309757,5631548020,00,0.00,N,5,-490, 20241104,18810,19570,19690,18710,296964,5707884820,00,0.00,N,5,-820, 20241028,19630,19840,19880,19500,139084,2739521580,00,0.00,N,5,-130, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index afac627caccf..5eae0e40523e 100644 --- a/069330/week/candle-week-42.csv +++ b/069330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1309,1303,1350,1272,132379,173854480,00,0.00,N,5,-3, 20241111,1312,1332,1360,1221,221059,288190072,00,0.00,N,5,-20, 20241104,1332,1205,1335,1193,245041,312633837,00,0.00,N,2,127, 20241028,1205,1230,1274,1204,117185,144469940,00,0.00,N,5,-25, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index da25f3ef75a6..126eb03ceb97 100644 --- a/069410/week/candle-week-42.csv +++ b/069410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3510,3370,3630,3350,147232,515399010,00,0.00,N,2,115, 20241111,3395,3840,3975,3295,436729,1603422725,00,0.00,N,5,-420, 20241104,3815,3560,4590,3445,3501101,14705654200,00,0.00,N,2,300, 20241028,3515,3585,3700,3425,76849,272925715,00,0.00,N,5,-10, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index 1e07facc0013..f560cf82601a 100644 --- a/069460/week/candle-week-42.csv +++ b/069460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1253,1235,1275,1167,1362185,1678448092,00,0.00,N,2,33, 20241111,1220,1171,1234,1129,1715364,2037417894,00,0.00,N,2,61, 20241104,1159,1147,1198,1131,1150745,1339036472,00,0.00,N,2,12, 20241028,1147,1113,1222,1101,2981400,3460980258,00,0.00,N,2,34, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index c3affd5577f3..e7e9f73ca5f6 100644 --- a/069510/week/candle-week-42.csv +++ b/069510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10390,10670,10670,10240,46593,483772390,00,0.00,N,5,-170, 20241111,10560,11330,11330,10020,137199,1454109860,00,0.00,N,5,-770, 20241104,11330,10990,11420,10980,39296,441177440,00,0.00,N,2,330, 20241028,11000,10980,11040,10830,28852,315558060,00,0.00,N,2,190, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index 93d6931dcdb6..25ce33d1a2bc 100644 --- a/069540/week/candle-week-42.csv +++ b/069540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1443,1536,1749,1440,3098698,4981966995,00,0.00,N,5,-93, 20241111,1536,1749,1756,1380,4991345,8160263524,00,0.00,N,5,-11, 20241104,1547,1332,1850,1320,10441171,16649359290,00,0.00,N,2,215, 20241028,1332,1370,1448,1285,1139466,1552107575,00,0.00,N,5,-38, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index 514f064d93d6..c58f82746a4f 100644 --- a/069620/week/candle-week-42.csv +++ b/069620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,129100,129100,134800,124000,136909,17699464700,00,0.00,N,5,-1900, 20241111,131000,151100,151400,129400,156930,21633545700,00,0.00,N,5,-20700, 20241104,151700,152200,159000,147500,162063,24944598000,00,0.00,N,5,-3100, 20241028,154800,153500,159000,148600,185987,28620931100,00,0.00,N,2,1900, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index 47c619e6d977..dfd1589747c3 100644 --- a/069640/week/candle-week-42.csv +++ b/069640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1295,1309,1360,1294,60939,80524026,00,0.00,N,5,-14, 20241111,1309,1533,1533,1266,173091,246885981,00,0.00,N,5,-224, 20241104,1533,1522,1601,1522,168433,261694822,00,0.00,N,5,-3, 20241028,1536,1475,2120,1475,4261942,7828895456,00,0.00,N,2,61, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index 09c568721efc..7c0f0e0a1de1 100644 --- a/069730/week/candle-week-42.csv +++ b/069730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3395,3305,3395,3295,38161,128260040,00,0.00,N,2,60, 20241111,3335,3555,3565,3250,100993,341718790,00,0.00,N,5,-220, 20241104,3555,3550,3630,3510,67925,241848705,00,0.00,N,2,5, 20241028,3550,3570,3590,3480,87711,308989685,00,0.00,N,5,-25, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index f3b13c58b0d7..deb459252fc3 100644 --- a/069920/week/candle-week-42.csv +++ b/069920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,940,899,1382,778,6873551,8223447299,00,0.00,N,2,90, 20241111,850,1139,1150,759,941870,857522433,00,0.00,N,5,-289, 20241104,1139,1253,1319,1131,252216,307018416,00,0.00,N,5,-114, 20241028,1253,1299,1319,1201,294358,372853754,00,0.00,N,5,-46, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index 7f67e65c2c94..de1a5b65dedf 100644 --- a/069960/week/candle-week-42.csv +++ b/069960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42800,41800,43150,41800,115231,4908495000,00,0.00,N,2,600, 20241111,42200,44150,44350,41500,263532,11206405700,00,0.00,N,5,-2150, 20241104,44350,46350,47500,44000,328980,14854054950,00,0.00,N,5,-2000, 20241028,46350,45150,47150,44650,151569,7007793450,00,0.00,N,2,1450, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index 738f4eb31a15..7fe46565e913 100644 --- a/070300/week/candle-week-42.csv +++ b/070300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3585,3775,3810,3205,258894,902032290,00,0.00,N,5,-135, 20241111,3720,3835,4030,3300,242456,876405555,00,0.00,N,5,-265, 20241104,3985,3865,4090,3660,256845,988569690,00,0.00,N,5,-25, 20241028,4010,4535,4700,3890,268164,1133229835,00,0.00,N,5,-525, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index 793bdcbf032c..5fe0498a233c 100644 --- a/070590/week/candle-week-42.csv +++ b/070590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1011,1050,1092,1007,127551,132760564,00,0.00,N,5,-39, 20241111,1050,1176,1179,1002,138738,150151006,00,0.00,N,5,-129, 20241104,1179,1105,1234,1085,111000,129069547,00,0.00,N,2,60, 20241028,1119,1052,1202,1052,119616,133658540,00,0.00,N,2,68, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index 025c0ebfcf78..620550d8170d 100644 --- a/070960/week/candle-week-42.csv +++ b/070960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3110,3110,3290,3035,471472,1476941935,00,0.00,N,5,-50, 20241111,3160,3465,3495,3050,1033719,3340627835,00,0.00,N,5,-305, 20241104,3465,3580,3825,3445,1107813,3997547550,00,0.00,N,5,-160, 20241028,3625,3785,4055,3565,687386,2616883490,00,0.00,N,5,-175, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index 36465b1bcd13..4ad6da63e207 100644 --- a/071050/week/candle-week-42.csv +++ b/071050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,74700,72000,75400,72000,477534,35292802600,00,0.00,N,2,1900, 20241111,72800,76600,78900,71300,784963,58474761200,00,0.00,N,5,-4400, 20241104,77200,77300,79700,75300,625801,48513241700,00,0.00,N,5,-700, 20241028,77900,79500,79700,76000,550127,42746965700,00,0.00,N,5,-1300, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index 6a29ab626efa..b4f980b7074b 100644 --- a/071090/week/candle-week-42.csv +++ b/071090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2980,2990,3055,2950,351606,1049169660,00,0.00,N,5,-20, 20241111,3000,3240,3285,2765,1121249,3393931565,00,0.00,N,5,-250, 20241104,3250,3085,3360,3085,1090603,3553623635,00,0.00,N,2,160, 20241028,3090,3060,3185,3050,443306,1386675945,00,0.00,N,2,20, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index 1e1e67b4b77e..efbd3317001a 100644 --- a/071200/week/candle-week-42.csv +++ b/071200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4480,4280,4730,4200,296880,1341067590,00,0.00,N,2,205, 20241111,4275,4590,4590,4155,200322,863228695,00,0.00,N,5,-255, 20241104,4530,4315,4550,4285,107562,475233110,00,0.00,N,2,255, 20241028,4275,4265,4575,4230,201828,880231605,00,0.00,N,5,-5, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index 2216281f6f17..689e8609384f 100644 --- a/071280/week/candle-week-42.csv +++ b/071280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15460,14270,15760,13450,327698,4737904110,00,0.00,N,2,1200, 20241111,14260,17150,17150,13170,381818,5551860270,00,0.00,N,5,-2550, 20241104,16810,17910,18110,15960,206563,3500234000,00,0.00,N,5,-1310, 20241028,18120,18800,19830,17230,163360,3072558070,00,0.00,N,5,-390, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index 8dd1fd394023..df7015b814e4 100644 --- a/071320/week/candle-week-42.csv +++ b/071320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,50600,49850,52300,49000,72704,3675643850,00,0.00,N,2,750, 20241111,49850,45450,50800,44100,117527,5644286150,00,0.00,N,2,5500, 20241104,44350,46000,46350,43500,32783,1467911350,00,0.00,N,5,-1650, 20241028,46000,47450,47900,45200,31326,1449063400,00,0.00,N,5,-1900, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index 43d9439fae17..409d90e8733b 100644 --- a/071460/week/candle-week-42.csv +++ b/071460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,613,613,613,613,0,0,00,0.00,N,3,0, 20241111,613,613,613,613,0,0,00,0.00,N,3,0, 20241104,613,613,613,613,0,0,00,0.00,N,3,0, 20241028,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index a0ce710cb6a8..7e268569b727 100644 --- a/071670/week/candle-week-42.csv +++ b/071670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5960,5310,6580,5310,1306589,8008498120,00,0.00,N,2,530, 20241111,5430,6270,6270,5060,103284,582619640,00,0.00,N,5,-850, 20241104,6280,6010,6330,6000,42274,260899360,00,0.00,N,2,180, 20241028,6100,6200,6310,6000,38634,237498520,00,0.00,N,5,-160, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 71f01358667d..1805dce0d56f 100644 --- a/071840/week/candle-week-42.csv +++ b/071840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7630,7450,7720,7450,68045,517818490,00,0.00,N,2,180, 20241111,7450,7900,7900,7330,132798,1005314070,00,0.00,N,5,-450, 20241104,7900,8050,8190,7850,104900,839714260,00,0.00,N,5,-90, 20241028,7990,7900,8020,7860,58715,465683370,00,0.00,N,2,90, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index d9a7c711e4c5..aa951bdda0fd 100644 --- a/071850/week/candle-week-42.csv +++ b/071850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1929,2090,2090,1811,127178,245687148,00,0.00,N,5,-41, 20241111,1970,2195,2195,1722,242590,466926908,00,0.00,N,5,-225, 20241104,2195,2205,2280,1972,296733,624331870,00,0.00,N,5,-5, 20241028,2200,2050,2220,2005,123371,264459070,00,0.00,N,2,150, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index 284b5e26a225..749991a64a8f 100644 --- a/071950/week/candle-week-42.csv +++ b/071950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9050,9000,9390,8800,26035,234157720,00,0.00,N,2,50, 20241111,9000,9520,9600,8770,80674,739002780,00,0.00,N,5,-520, 20241104,9520,9750,9990,9450,82744,798928540,00,0.00,N,5,-340, 20241028,9860,9700,10300,9540,60950,591755220,00,0.00,N,2,70, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index 29074c30bced..edb04c189c39 100644 --- a/071970/week/candle-week-42.csv +++ b/071970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19890,18790,20600,18580,2386998,46940550920,00,0.00,N,2,710, 20241111,19180,19940,21000,18530,2875391,56843238664,00,0.00,N,5,-520, 20241104,19700,18500,21200,17890,2489212,49214373780,00,0.00,N,2,1130, 20241028,18570,20500,20500,18000,1903877,36679957560,00,0.00,N,5,-2130, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index fc7771de16de..2f25ef1199e0 100644 --- a/072020/week/candle-week-42.csv +++ b/072020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9990,10010,10190,9980,91775,926308290,00,0.00,N,5,-20, 20241111,10010,10500,10500,9790,231786,2331134720,00,0.00,N,5,-500, 20241104,10510,10640,10780,10380,224671,2376404220,00,0.00,N,5,-80, 20241028,10590,10440,11050,10310,462450,4965594450,00,0.00,N,2,190, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index 0fe5dca7e0be..4f15b4c58b2d 100644 --- a/072130/week/candle-week-42.csv +++ b/072130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4925,4560,5040,4025,1705609,7732224045,00,0.00,N,2,575, 20241111,4350,4995,5090,4050,994696,4673189065,00,0.00,N,5,-645, 20241104,4995,4840,5100,4550,1281664,6291842405,00,0.00,N,2,140, 20241028,4855,4765,4900,4630,521532,2494060095,00,0.00,N,2,75, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index abf2ebc097a1..88dacecfa876 100644 --- a/072470/week/candle-week-42.csv +++ b/072470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2535,2475,2660,2475,63038,162142805,00,0.00,N,5,-65, 20241111,2600,2930,3030,2550,328371,918993315,00,0.00,N,5,-350, 20241104,2950,2940,2970,2830,127923,373293215,00,0.00,N,2,10, 20241028,2940,3025,3235,2890,422561,1278513115,00,0.00,N,5,-55, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index e418bd4cf0db..91c2602b8557 100644 --- a/072520/week/candle-week-42.csv +++ b/072520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,389,389,389,389,0,0,00,0.00,N,3,0, 20241111,389,389,389,389,0,0,00,0.00,N,3,0, 20241104,389,389,389,389,0,0,00,0.00,N,3,0, 20241028,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 05058f3735f0..120b20fa7561 100644 --- a/072710/week/candle-week-42.csv +++ b/072710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,65700,64200,66200,64000,14635,955195600,00,0.00,N,2,1500, 20241111,64200,67600,67600,63200,36409,2362032000,00,0.00,N,5,-3400, 20241104,67600,67800,69200,66600,24427,1649679600,00,0.00,N,2,500, 20241028,67100,66300,68100,66300,13985,940322400,00,0.00,N,2,100, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index 2ef0e395f83e..96eca2ab5c7b 100644 --- a/072770/week/candle-week-42.csv +++ b/072770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1736,1855,1921,1720,783683,1421783742,00,0.00,N,5,-78, 20241111,1814,1879,1879,1601,1252709,2168086682,00,0.00,N,5,-17, 20241104,1831,1824,1917,1807,439684,814796685,00,0.00,N,2,5, 20241028,1826,2025,2040,1761,1749353,3238488980,00,0.00,N,5,-199, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index ea8fa818473f..47fdf91d6239 100644 --- a/072870/week/candle-week-42.csv +++ b/072870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11380,11130,11380,11130,64946,731774550,00,0.00,N,2,250, 20241111,11130,11280,11280,10980,117250,1299272420,00,0.00,N,5,-70, 20241104,11200,11220,11260,11130,44259,495433750,00,0.00,N,5,-20, 20241028,11220,11130,11280,11030,43605,486872390,00,0.00,N,2,130, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index 4891b4a51f2a..37c46b4d0442 100644 --- a/072950/week/candle-week-42.csv +++ b/072950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3625,3685,3830,3555,68205,249129860,00,0.00,N,5,-60, 20241111,3685,4015,4085,3450,126566,473113925,00,0.00,N,5,-310, 20241104,3995,3935,4055,3880,55750,220364865,00,0.00,N,2,60, 20241028,3935,3890,3985,3860,33121,129949190,00,0.00,N,2,75, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index 23576f925f8e..0722bd457071 100644 --- a/072990/week/candle-week-42.csv +++ b/072990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8600,8620,9480,8400,403844,3594868920,00,0.00,N,5,-130, 20241111,8730,9800,9830,8460,194782,1727191270,00,0.00,N,5,-1010, 20241104,9740,10010,10290,9630,87334,868497520,00,0.00,N,5,-260, 20241028,10000,10090,11050,9960,151660,1583677300,00,0.00,N,5,-200, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index e6284fc82cfe..d22df1fec8c7 100644 --- a/073010/week/candle-week-42.csv +++ b/073010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4280,4050,4380,3990,1570580,6562819970,00,0.00,N,2,245, 20241111,4035,4485,4720,3930,3797083,16407714030,00,0.00,N,5,-335, 20241104,4370,3800,4845,3735,9042783,41178985935,00,0.00,N,2,520, 20241028,3850,4095,4095,3790,708360,2762293695,00,0.00,N,5,-170, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index 64616ea57223..4822cc1816cc 100644 --- a/073110/week/candle-week-42.csv +++ b/073110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6280,6070,6350,6000,29294,180778330,00,0.00,N,2,210, 20241111,6070,6290,6340,5900,65423,399460130,00,0.00,N,5,-270, 20241104,6340,6300,6410,6160,41613,262063780,00,0.00,N,2,10, 20241028,6330,6360,6490,6200,35658,226420920,00,0.00,N,5,-30, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index b0e87c49b94e..ad491b221c61 100644 --- a/073190/week/candle-week-42.csv +++ b/073190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2105,2220,2330,2105,171667,378499860,00,0.00,N,5,-155, 20241111,2260,2475,2505,2160,119504,272485290,00,0.00,N,5,-215, 20241104,2475,2430,2515,2375,41090,100306785,00,0.00,N,2,40, 20241028,2435,2520,2670,2430,96795,242871640,00,0.00,N,5,-110, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index 006355430f58..0f406a9d6b62 100644 --- a/073240/week/candle-week-42.csv +++ b/073240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4430,4210,4650,4210,2784048,12475851740,00,0.00,N,2,135, 20241111,4295,4325,4455,4155,1963595,8453197675,00,0.00,N,5,-85, 20241104,4380,4540,4695,4360,3121867,14101924465,00,0.00,N,5,-125, 20241028,4505,4190,4600,4150,3945502,17415958990,00,0.00,N,2,355, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index e6dadfc70425..80d17e20a93e 100644 --- a/073490/week/candle-week-42.csv +++ b/073490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17980,17200,18320,17030,102965,1843570190,00,0.00,N,2,780, 20241111,17200,18080,18340,16340,198854,3437101690,00,0.00,N,5,-1020, 20241104,18220,17200,18620,16910,241226,4333707460,00,0.00,N,2,960, 20241028,17260,16390,17650,16390,98381,1678139340,00,0.00,N,2,710, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index adb8cdeea468..8b44abfba5c7 100644 --- a/073540/week/candle-week-42.csv +++ b/073540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1308,1229,1359,1217,140207,180631321,00,0.00,N,2,83, 20241111,1225,1342,1360,1190,223156,283202111,00,0.00,N,5,-116, 20241104,1341,1252,1342,1252,97212,126865787,00,0.00,N,2,89, 20241028,1252,1289,1338,1252,93525,120320054,00,0.00,N,5,-37, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index aea5db0eaa2a..de1436c7470d 100644 --- a/073560/week/candle-week-42.csv +++ b/073560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1362,1316,1375,1307,406389,543432813,00,0.00,N,2,32, 20241111,1330,1400,1400,1267,781021,1022023460,00,0.00,N,5,-73, 20241104,1403,1391,1433,1384,404453,568135738,00,0.00,N,2,8, 20241028,1395,1395,1472,1344,1432128,2029053896,00,0.00,N,5,-5, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index ab8f03155386..d24b86b3123c 100644 --- a/073570/week/candle-week-42.csv +++ b/073570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1848,1717,2040,1713,8614606,16295375888,00,0.00,N,2,74, 20241111,1774,2345,2375,1680,9393772,19256782005,00,0.00,N,5,-481, 20241104,2255,1586,2845,1586,60693161,139379327034,00,0.00,N,2,669, 20241028,1586,1630,1744,1552,2096029,3442047752,00,0.00,N,5,-44, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index 94c74978aa06..6bbc5426964e 100644 --- a/073640/week/candle-week-42.csv +++ b/073640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,654,654,654,654,0,0,00,0.00,N,3,0, 20241111,654,654,654,654,0,0,00,0.00,N,3,0, 20241104,654,654,654,654,0,0,00,0.00,N,3,0, 20241028,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index d6867990c224..72c8c80ee152 100644 --- a/074430/week/candle-week-42.csv +++ b/074430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1011,1042,1068,1010,449819,463452280,00,0.00,N,5,-31, 20241111,1042,1149,1154,982,1402697,1464697704,00,0.00,N,5,-107, 20241104,1149,1190,1209,1142,536765,627994562,00,0.00,N,5,-33, 20241028,1182,1191,1216,1169,560469,668399427,00,0.00,N,5,-11, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index f94464882734..7dce56e2f214 100644 --- a/074600/week/candle-week-42.csv +++ b/074600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19790,20300,20550,19450,759403,15163848410,00,0.00,N,5,-510, 20241111,20300,22900,23200,18770,1952939,39577144380,00,0.00,N,5,-2750, 20241104,23050,23750,24800,23050,645107,15482207750,00,0.00,N,5,-650, 20241028,23700,23350,24350,22800,591934,14063785900,00,0.00,N,2,350, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index f142624c15dc..4e2011ca18ec 100644 --- a/074610/week/candle-week-42.csv +++ b/074610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1075,1027,1129,1009,2556853,2701891104,00,0.00,N,2,48, 20241111,1027,1115,1220,981,10275811,10810368263,00,0.00,N,5,-297, 20241104,1324,1317,1490,1290,2791606,3829383632,00,0.00,N,2,7, 20241028,1317,1425,1454,1250,2640985,3593947006,00,0.00,N,5,-108, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index a7d65bf60cbc..0e7cdeb2ce6a 100644 --- a/075130/week/candle-week-42.csv +++ b/075130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1993,2025,2040,1977,276918,555884850,00,0.00,N,5,-2, 20241111,1995,2120,2120,1876,780246,1528255030,00,0.00,N,5,-110, 20241104,2105,2050,2135,2015,340260,709094135,00,0.00,N,2,45, 20241028,2060,1991,2105,1988,367729,749743541,00,0.00,N,2,62, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index 7423d497863c..faf1edcb8216 100644 --- a/075180/week/candle-week-42.csv +++ b/075180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3610,3400,3610,3325,41435,141412405,00,0.00,N,2,210, 20241111,3400,3880,3890,3315,50150,177528265,00,0.00,N,5,-480, 20241104,3880,3885,3945,3855,4410,17146325,00,0.00,N,5,-10, 20241028,3890,3955,3955,3850,19962,77801280,00,0.00,N,5,-35, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index f8175c1e4707..430cf6cf62b8 100644 --- a/075580/week/candle-week-42.csv +++ b/075580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8220,6520,8320,6480,5912340,44855194930,00,0.00,N,2,1700, 20241111,6520,7370,7600,6380,5371114,37905806890,00,0.00,N,5,-690, 20241104,7210,6650,7760,6600,4289634,31317929250,00,0.00,N,2,500, 20241028,6710,7260,7260,6520,1755345,12180462960,00,0.00,N,5,-580, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index 741ce5635b43..77746eecabcb 100644 --- a/075970/week/candle-week-42.csv +++ b/075970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2480,2510,2565,2455,1127352,2824132790,00,0.00,N,5,-30, 20241111,2510,2545,3020,2350,10437865,28703777370,00,0.00,N,5,-55, 20241104,2565,2575,2650,2420,512510,1304645870,00,0.00,N,5,-10, 20241028,2575,2440,2630,2430,386186,983706405,00,0.00,N,2,170, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index 8fb11cf4895a..fbdef0c86953 100644 --- a/076080/week/candle-week-42.csv +++ b/076080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1193,1236,1255,1181,141714,170398097,00,0.00,N,2,1, 20241111,1192,1375,1375,1191,214112,264426033,00,0.00,N,5,-183, 20241104,1375,1467,1483,1325,96014,136740712,00,0.00,N,5,-92, 20241028,1467,1466,1510,1460,54065,79819428,00,0.00,N,2,1, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index 477ecec9b90b..9bc92ea4b27c 100644 --- a/076340/week/candle-week-42.csv +++ b/076340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5530,5550,5550,5470,23493,129182930,00,0.00,N,3,0, 20241111,5530,5570,5580,5420,25693,141005900,00,0.00,N,5,-10, 20241104,5540,5530,5580,5530,5725,31659370,00,0.00,N,5,-20, 20241028,5560,5490,5590,5450,62735,346477510,00,0.00,N,2,160, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index 1e34d6221169..2ac39c9e4f0c 100644 --- a/076610/week/candle-week-42.csv +++ b/076610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,953,1015,1030,948,248640,244069021,00,0.00,N,5,-62, 20241111,1015,1101,1211,956,556699,604205618,00,0.00,N,5,-86, 20241104,1101,1145,1171,1025,175737,193765079,00,0.00,N,5,-44, 20241028,1145,1090,1160,1087,106999,119533922,00,0.00,N,2,55, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index e7edd5d2b07f..c56bff4622dc 100644 --- a/077360/week/candle-week-42.csv +++ b/077360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3765,4030,4190,3725,999381,3840137580,00,0.00,N,5,-230, 20241111,3995,4620,4645,3725,1257349,5109306225,00,0.00,N,5,-650, 20241104,4645,4570,4835,4520,301029,1408444850,00,0.00,N,2,75, 20241028,4570,4550,4720,4520,299767,1379754785,00,0.00,N,5,-5, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index af5d4055b0a5..e28a343280d4 100644 --- a/077500/week/candle-week-42.csv +++ b/077500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5210,4265,5410,4265,2432405,12129708410,00,0.00,N,2,945, 20241111,4265,4855,4870,4200,587889,2596939880,00,0.00,N,5,-630, 20241104,4895,4850,5070,4720,335843,1636388530,00,0.00,N,5,-5, 20241028,4900,4305,5330,4250,931993,4575150025,00,0.00,N,2,600, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index 376c557799f5..c2a70cd60205 100644 --- a/077970/week/candle-week-42.csv +++ b/077970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20950,21300,21750,20050,2563501,53516011300,00,0.00,N,5,-350, 20241111,21300,20400,22500,19230,5625148,117096309620,00,0.00,N,2,1100, 20241104,20200,18850,22100,18270,3319648,67252255910,00,0.00,N,2,1380, 20241028,18820,19760,20300,18330,2264934,42749969890,00,0.00,N,5,-940, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index efad5abc1d75..d609a68c70ec 100644 --- a/078000/week/candle-week-42.csv +++ b/078000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9980,9860,10050,9760,8356,82485830,00,0.00,N,2,40, 20241111,9940,10010,10090,9210,18251,178805050,00,0.00,N,5,-30, 20241104,9970,9980,10200,9820,6323,62814900,00,0.00,N,2,20, 20241028,9950,10000,10080,9850,6056,60171130,00,0.00,N,2,50, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index 6ecac7bb05b0..e7192d561eee 100644 --- a/078020/week/candle-week-42.csv +++ b/078020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4160,4040,4200,4020,79242,324714305,00,0.00,N,2,115, 20241111,4045,4445,4470,3970,133389,561357330,00,0.00,N,5,-400, 20241104,4445,4400,4585,4385,137918,610549295,00,0.00,N,2,50, 20241028,4395,4410,4450,4360,65860,289974965,00,0.00,N,5,-5, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index 7b2b9159a4bb..a5f12599b878 100644 --- a/078070/week/candle-week-42.csv +++ b/078070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9750,9420,9990,9330,54990,526131760,00,0.00,N,2,240, 20241111,9510,9460,9680,9210,58776,553500570,00,0.00,N,2,50, 20241104,9460,9600,9800,9360,19789,189199060,00,0.00,N,5,-170, 20241028,9630,9520,9760,9380,21375,204183520,00,0.00,N,2,30, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index 97ad645fc3ed..977d12e27a90 100644 --- a/078130/week/candle-week-42.csv +++ b/078130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,800,800,800,800,0,0,00,0.00,N,3,0, 20241111,800,800,800,800,0,0,00,0.00,N,3,0, 20241104,800,800,800,800,0,0,00,0.00,N,3,0, 20241028,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index 55db5bf9ce14..12caad032fff 100644 --- a/078140/week/candle-week-42.csv +++ b/078140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14540,15110,15670,14390,620404,9333704060,00,0.00,N,5,-600, 20241111,15140,16310,16600,14390,1064115,16332627760,00,0.00,N,5,-1250, 20241104,16390,16350,17150,15790,984884,16209678390,00,0.00,N,5,-140, 20241028,16530,17540,17950,16530,1350478,23202607100,00,0.00,N,5,-1080, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index 25bf941be024..8060c4688b9b 100644 --- a/078150/week/candle-week-42.csv +++ b/078150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1951,1903,2215,1852,16370417,33266157704,00,0.00,N,2,48, 20241111,1903,2240,2260,1820,8285077,16348996435,00,0.00,N,5,-347, 20241104,2250,2240,2445,2165,7058511,16071268415,00,0.00,N,2,20, 20241028,2230,2285,2380,2205,6366661,14575311960,00,0.00,N,5,-45, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index 317f8f419c82..e8e468546aed 100644 --- a/078160/week/candle-week-42.csv +++ b/078160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8230,7020,8880,6970,1663972,13598034160,00,0.00,N,2,1210, 20241111,7020,7490,8580,6990,1241856,9778144570,00,0.00,N,5,-530, 20241104,7550,6600,8640,6500,2138869,16570007250,00,0.00,N,2,1050, 20241028,6500,6520,6950,6430,507660,3353182970,00,0.00,N,5,-80, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index 5cecfb0a174f..b372d42889dd 100644 --- a/078340/week/candle-week-42.csv +++ b/078340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45050,42550,45250,42050,452220,19811126500,00,0.00,N,2,2300, 20241111,42750,43150,45600,40200,716737,30306531150,00,0.00,N,5,-1050, 20241104,43800,44850,46900,43550,559482,25222740100,00,0.00,N,5,-950, 20241028,44750,37850,44950,37700,638550,27051986300,00,0.00,N,2,7400, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index 2f3c01703495..4b163f8ab53f 100644 --- a/078350/week/candle-week-42.csv +++ b/078350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8680,9080,9200,8610,522594,4620816120,00,0.00,N,5,-420, 20241111,9100,11400,11430,8990,801768,7943354280,00,0.00,N,5,-2400, 20241104,11500,11650,12130,11230,360318,4209281220,00,0.00,N,5,-150, 20241028,11650,11560,12400,11500,426954,5091982720,00,0.00,N,5,-10, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index 84666b083ec5..d7e94d3c051e 100644 --- a/078520/week/candle-week-42.csv +++ b/078520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6710,6550,6760,6450,204346,1365053960,00,0.00,N,2,170, 20241111,6540,7360,7400,6240,638727,4248294720,00,0.00,N,5,-890, 20241104,7430,7230,7540,7170,342180,2519006650,00,0.00,N,2,200, 20241028,7230,6900,7350,6900,308898,2211699840,00,0.00,N,2,260, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index c4294e88b6a2..62436c9832dd 100644 --- a/078590/week/candle-week-42.csv +++ b/078590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,575,593,620,568,2546976,1498274343,00,0.00,N,5,-17, 20241111,592,594,714,550,22757537,14939682777,00,0.00,N,5,-2, 20241104,594,631,694,580,2728733,1688815369,00,0.00,N,5,-28, 20241028,622,544,713,543,11426209,7248784631,00,0.00,N,2,79, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index 5eb15ff5ea9f..5854d855e083 100644 --- a/078600/week/candle-week-42.csv +++ b/078600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,87200,82600,89900,81300,465794,40184360800,00,0.00,N,2,4600, 20241111,82600,92500,94500,73600,995640,85320538400,00,0.00,N,5,-9800, 20241104,92400,103000,108500,89000,1097657,107487130300,00,0.00,N,5,-10900, 20241028,103300,102000,108900,101000,626583,66506306200,00,0.00,N,2,400, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index 92d4596fe9a4..a0e47c5a655b 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8030,8300,8700,7950,87276,720747850,00,0.00,N,5,-350, 20241111,8380,8360,8800,8000,94693,786712930,00,0.00,N,5,-50, 20241104,8430,8910,8940,8390,71854,620982590,00,0.00,N,5,-570, 20241028,9000,9050,9420,8500,229716,2058812290,00,0.00,N,5,-230, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index c892b32627ab..d0410e9d19f1 100644 --- a/078890/week/candle-week-42.csv +++ b/078890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3350,3130,4190,3130,3968667,14923048710,00,0.00,N,2,190, 20241111,3160,3555,3625,3020,280290,906782230,00,0.00,N,5,-395, 20241104,3555,3430,4040,3355,1167258,4405050375,00,0.00,N,2,125, 20241028,3430,3560,3650,3405,116199,408595740,00,0.00,N,5,-130, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index 7ca466bf5b0c..113a6749f407 100644 --- a/078930/week/candle-week-42.csv +++ b/078930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42200,40550,42700,40550,480056,20113805200,00,0.00,N,2,1450, 20241111,40750,41950,42400,40450,655809,26915974850,00,0.00,N,5,-1400, 20241104,42150,41550,43250,41300,681167,28882620100,00,0.00,N,2,600, 20241028,41550,42150,42750,40700,637626,26563802800,00,0.00,N,5,-500, diff --git a/078940/week/candle-week-42.csv b/078940/week/candle-week-42.csv index 72d91533e070..bcc5ebb6638c 100644 --- a/078940/week/candle-week-42.csv +++ b/078940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20241111,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20241104,2855,2855,2855,2855,0,0,00,0.00,N,3,0, 20241028,2855,2855,2855,2855,0,0,00,0.00,N,3,0, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index 132992ebdf47..ce0583682619 100644 --- a/079000/week/candle-week-42.csv +++ b/079000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5040,5110,5180,5020,31227,158458010,00,0.00,N,5,-70, 20241111,5110,5690,5690,5000,53180,280965690,00,0.00,N,5,-580, 20241104,5690,5700,5740,5390,59859,329426900,00,0.00,N,5,-10, 20241028,5700,5300,6100,5280,468193,2669308160,00,0.00,N,2,620, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index c936423e16f4..072eb5ed3862 100644 --- a/079160/week/candle-week-42.csv +++ b/079160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5170,5240,5310,5140,798699,4160184120,00,0.00,N,5,-60, 20241111,5230,5550,5590,5000,2128473,11153432660,00,0.00,N,5,-310, 20241104,5540,5600,5650,5470,839097,4677325090,00,0.00,N,5,-60, 20241028,5600,5420,5660,5420,902594,5021123610,00,0.00,N,2,130, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index c83c0babc8a1..982aca1085ec 100644 --- a/079170/week/candle-week-42.csv +++ b/079170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6950,6640,7510,6560,313652,2194013490,00,0.00,N,2,320, 20241111,6630,7940,8030,6350,247048,1744644610,00,0.00,N,5,-1370, 20241104,8000,8350,8900,7860,324741,2728849880,00,0.00,N,5,-300, 20241028,8300,7740,8410,7700,196356,1611666550,00,0.00,N,2,570, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index 769631479722..50e8b5c60697 100644 --- a/079190/week/candle-week-42.csv +++ b/079190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,549,559,597,547,295601,165559347,00,0.00,N,5,-9, 20241111,558,597,597,543,404933,229512002,00,0.00,N,5,-39, 20241104,597,589,600,572,287394,169216990,00,0.00,N,2,10, 20241028,587,592,605,583,330581,194995126,00,0.00,N,5,-5, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index f4b6137e42a8..6cb107347de9 100644 --- a/079370/week/candle-week-42.csv +++ b/079370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10970,12190,12230,10910,1180047,13469801690,00,0.00,N,5,-1070, 20241111,12040,13280,13280,11050,1776861,21255707720,00,0.00,N,5,-1110, 20241104,13150,13640,13910,12980,1052987,14164121610,00,0.00,N,5,-480, 20241028,13630,11700,13900,11700,1806622,23731850240,00,0.00,N,2,2030, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index 08ca739b216e..0ff0372f016d 100644 --- a/079430/week/candle-week-42.csv +++ b/079430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7860,7960,8050,7660,136751,1072586560,00,0.00,N,5,-20, 20241111,7880,8450,8530,7520,345729,2737029660,00,0.00,N,5,-570, 20241104,8450,7990,9360,7850,991254,8516384030,00,0.00,N,2,460, 20241028,7990,7850,8040,7450,95438,751661130,00,0.00,N,2,260, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index bcdeeff3027f..4b0678aa2a78 100644 --- a/079550/week/candle-week-42.csv +++ b/079550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,229500,238000,242500,217000,1131659,260324285500,00,0.00,N,5,-10500, 20241111,240000,264000,269000,233500,1182725,298218428500,00,0.00,N,5,-21000, 20241104,261000,243500,271500,235000,1491272,386415084000,00,0.00,N,2,18000, 20241028,243000,248500,256000,237500,690636,171042937000,00,0.00,N,5,-6000, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index 77e13e2c9ac5..c76445036c06 100644 --- a/079650/week/candle-week-42.csv +++ b/079650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1223,1178,1270,1178,53239,65124588,00,0.00,N,2,49, 20241111,1174,1255,1255,1165,50773,60394700,00,0.00,N,5,-79, 20241104,1253,1247,1270,1203,34543,42628250,00,0.00,N,2,3, 20241028,1250,1207,1250,1199,57298,69258422,00,0.00,N,2,43, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index 62dd082c1c7b..a698802bd505 100644 --- a/079810/week/candle-week-42.csv +++ b/079810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5720,5610,5950,5500,395669,2281884410,00,0.00,N,2,110, 20241111,5610,7260,7290,5450,952675,5811976060,00,0.00,N,5,-1470, 20241104,7080,7480,7980,7010,474342,3522207720,00,0.00,N,5,-230, 20241028,7310,7140,7700,7140,278544,2072014920,00,0.00,N,2,90, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index 3a9017465887..24b863036a7a 100644 --- a/079900/week/candle-week-42.csv +++ b/079900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27500,30000,32700,27000,7450510,224601228200,00,0.00,N,5,-3500, 20241111,31000,26750,31850,23700,10441373,291632925100,00,0.00,N,2,4150, 20241104,26850,22100,29500,19480,14412396,360828591030,00,0.00,N,2,4250, 20241028,22600,22750,28350,22050,9789324,243036488000,00,0.00,N,5,-400, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index 73d79d513471..b3d547b52392 100644 --- a/079940/week/candle-week-42.csv +++ b/079940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13570,14460,14550,13530,119000,1655713380,00,0.00,N,5,-890, 20241111,14460,13210,14600,12800,140393,1889765840,00,0.00,N,2,1250, 20241104,13210,13520,13700,13110,50511,674715770,00,0.00,N,5,-100, 20241028,13310,12970,13790,12900,32806,440429170,00,0.00,N,2,210, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index e4a1fed84d99..e3b03fbed00a 100644 --- a/079950/week/candle-week-42.csv +++ b/079950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,703,617,1059,617,8924713,7898015212,00,0.00,N,2,86, 20241111,617,793,820,615,216547,149751007,00,0.00,N,5,-176, 20241104,793,801,836,772,112494,89635317,00,0.00,N,5,-23, 20241028,816,810,829,772,159326,127506010,00,0.00,N,2,43, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index 7c50cb397536..e2ad4c3b01dc 100644 --- a/079960/week/candle-week-42.csv +++ b/079960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18540,17900,18640,17810,83997,1520735740,00,0.00,N,2,600, 20241111,17940,19100,19240,17260,133805,2379727180,00,0.00,N,5,-1160, 20241104,19100,18850,19360,18600,68717,1302713020,00,0.00,N,2,300, 20241028,18800,18860,19010,18450,27081,507716280,00,0.00,N,2,100, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index ce64ce94e3a8..fadc6b80938b 100644 --- a/079970/week/candle-week-42.csv +++ b/079970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,911,998,1024,911,253405,246538003,00,0.00,N,5,-87, 20241111,998,1072,1089,901,356084,356742987,00,0.00,N,5,-47, 20241104,1045,1064,1106,986,389713,401417767,00,0.00,N,5,-21, 20241028,1066,1360,1411,1038,8720042,10347557134,00,0.00,N,5,-120, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index 7d03ea75d4e9..46aa886d1d48 100644 --- a/079980/week/candle-week-42.csv +++ b/079980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2540,2430,2755,2380,412057,1049455845,00,0.00,N,2,80, 20241111,2460,2630,2660,2315,351137,850569335,00,0.00,N,5,-200, 20241104,2660,2655,2750,2600,106170,283066855,00,0.00,N,5,-35, 20241028,2695,2605,2695,2545,145849,381752685,00,0.00,N,2,90, diff --git a/080000/week/candle-week-42.csv b/080000/week/candle-week-42.csv index c22bf867f106..c75206fb5284 100644 --- a/080000/week/candle-week-42.csv +++ b/080000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1579,1551,1614,1490,346177,541172075,00,0.00,N,2,12, 20241111,1567,1838,1841,1514,509613,847332060,00,0.00,N,5,-272, 20241104,1839,1719,2030,1713,3761959,7267269264,00,0.00,N,2,103, 20241028,1736,1698,1760,1691,122483,212346699,00,0.00,N,2,43, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index 81997ae0c3cd..c5f0e0fec921 100644 --- a/080010/week/candle-week-42.csv +++ b/080010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5270,5160,5380,5120,85761,455098380,00,0.00,N,2,110, 20241111,5160,5300,5300,4975,67305,344218305,00,0.00,N,5,-140, 20241104,5300,5270,5370,5260,25042,133235460,00,0.00,N,5,-10, 20241028,5310,5340,5370,5260,26506,140755820,00,0.00,N,5,-50, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index 5a96a562e36b..e41e6b03398e 100644 --- a/080160/week/candle-week-42.csv +++ b/080160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10230,9370,10320,9320,556200,5619343750,00,0.00,N,2,780, 20241111,9450,10100,10220,8980,831527,7968175350,00,0.00,N,5,-800, 20241104,10250,10680,12450,10060,4170758,46889600320,00,0.00,N,2,490, 20241028,9760,9800,10050,9690,162113,1595727330,00,0.00,N,5,-90, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index 1b55f5349ae5..d1f4bb0a4738 100644 --- a/080220/week/candle-week-42.csv +++ b/080220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9510,9890,10190,9400,1728239,16801127990,00,0.00,N,5,-390, 20241111,9900,11200,11200,9490,2826473,28318710740,00,0.00,N,5,-1410, 20241104,11310,11770,12180,11060,1580618,18436636990,00,0.00,N,5,-460, 20241028,11770,12070,12480,11680,1500113,18114818070,00,0.00,N,5,-300, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index bca66111b2c8..449431e34161 100644 --- a/080420/week/candle-week-42.csv +++ b/080420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1786,1820,1859,1779,16017,28841148,00,0.00,N,2,36, 20241111,1750,1916,1946,1683,35080,64375996,00,0.00,N,5,-179, 20241104,1929,1880,1947,1876,6783,12981497,00,0.00,N,2,42, 20241028,1887,1897,1938,1857,10225,19302100,00,0.00,N,5,-23, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index 407e1a5f0160..e2680b6e49eb 100644 --- a/080470/week/candle-week-42.csv +++ b/080470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3780,3850,3895,3745,66453,253216735,00,0.00,N,5,-165, 20241111,3945,4460,4530,3795,54593,224230540,00,0.00,N,5,-505, 20241104,4450,4570,4790,4200,60405,277965010,00,0.00,N,5,-40, 20241028,4490,4120,4500,4100,66972,288463125,00,0.00,N,2,370, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index 9d8e465ee651..e8d3390ef896 100644 --- a/080520/week/candle-week-42.csv +++ b/080520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3220,3055,3270,2980,54114,171140945,00,0.00,N,2,75, 20241111,3145,3420,3440,3085,107034,346591465,00,0.00,N,5,-305, 20241104,3450,3435,3630,3380,65384,227060660,00,0.00,N,2,10, 20241028,3440,3410,3630,3385,60553,208579485,00,0.00,N,2,10, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index 2bf511640770..b9c769848120 100644 --- a/080530/week/candle-week-42.csv +++ b/080530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1155,1203,1208,1119,169278,197180289,00,0.00,N,5,-48, 20241111,1203,1325,1325,1114,327750,394351013,00,0.00,N,5,-122, 20241104,1325,1375,1439,1318,266429,361137399,00,0.00,N,5,-50, 20241028,1375,1480,1493,1350,158269,224604241,00,0.00,N,5,-105, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index 294aee5611a5..dfcc22949cff 100644 --- a/080580/week/candle-week-42.csv +++ b/080580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4675,5000,5130,4630,447191,2146438770,00,0.00,N,5,-325, 20241111,5000,5410,5460,4885,529066,2702281710,00,0.00,N,5,-460, 20241104,5460,5680,5950,5400,379077,2144792800,00,0.00,N,5,-220, 20241028,5680,5650,6200,5610,717872,4235248390,00,0.00,N,2,160, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index 173f9fc5bf2b..685bc9a5a2af 100644 --- a/080720/week/candle-week-42.csv +++ b/080720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20241111,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20241104,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20241028,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index c40b4f674198..bd9a9e1ba73e 100644 --- a/081000/week/candle-week-42.csv +++ b/081000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11890,11640,12140,11520,72429,851021590,00,0.00,N,2,270, 20241111,11620,12350,12470,11570,148290,1778119890,00,0.00,N,5,-820, 20241104,12440,12640,13100,12100,84115,1069576910,00,0.00,N,5,-60, 20241028,12500,11900,13520,11900,368657,4697297440,00,0.00,N,2,510, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index 9880af132d0a..f7c08287b4aa 100644 --- a/081150/week/candle-week-42.csv +++ b/081150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2835,2865,2945,2775,1610207,4580538245,00,0.00,N,5,-85, 20241111,2920,3120,3425,2650,9940756,31092532570,00,0.00,N,5,-190, 20241104,3110,3070,3250,2965,3587270,11178731610,00,0.00,N,5,-10, 20241028,3120,3100,3390,3005,8375690,26995250205,00,0.00,N,2,150, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index fc87ee2eb691..6ae070fd626c 100644 --- a/081580/week/candle-week-42.csv +++ b/081580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4305,4340,4625,4105,612541,2667088995,00,0.00,N,5,-40, 20241111,4345,4510,4695,4065,360045,1586199025,00,0.00,N,5,-175, 20241104,4520,4490,4650,4315,272565,1220528610,00,0.00,N,2,30, 20241028,4490,4570,4595,4185,450152,2002622425,00,0.00,N,5,-75, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index cc6ef211ff09..45ba3b9d01e3 100644 --- a/081660/week/candle-week-42.csv +++ b/081660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39950,39350,40050,38400,535726,20955495500,00,0.00,N,2,200, 20241111,39750,36850,40250,36800,728230,28128622200,00,0.00,N,2,2300, 20241104,37450,38600,39150,36400,592167,22320474650,00,0.00,N,5,-1400, 20241028,38850,39550,40050,37950,531489,20754108700,00,0.00,N,5,-700, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index 91afeec4c4a1..1a6834262a04 100644 --- a/082210/week/candle-week-42.csv +++ b/082210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1810,1697,1883,1666,252202,451097994,00,0.00,N,2,95, 20241111,1715,2115,2115,1645,584705,1087071589,00,0.00,N,5,-400, 20241104,2115,2095,2195,2060,234097,494472815,00,0.00,N,2,20, 20241028,2095,2100,2170,2050,209458,439441250,00,0.00,N,2,20, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index 78a58cee3261..25dd4fb65a46 100644 --- a/082270/week/candle-week-42.csv +++ b/082270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13360,11950,14000,11270,2706454,34518668910,00,0.00,N,2,1280, 20241111,12080,13540,13750,11900,1671487,21235104090,00,0.00,N,5,-1570, 20241104,13650,13940,15240,13070,2648066,37434948850,00,0.00,N,5,-270, 20241028,13920,13170,15620,12590,10444445,145377383000,00,0.00,N,2,630, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index 31704865f164..55b43461aa8c 100644 --- a/082640/week/candle-week-42.csv +++ b/082640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5860,5800,6000,5740,685017,4017913870,00,0.00,N,2,60, 20241111,5800,5680,6100,5500,1397184,8006175200,00,0.00,N,2,60, 20241104,5740,6140,6230,5700,891699,5280009490,00,0.00,N,5,-360, 20241028,6100,5710,6390,5630,1454417,8833199690,00,0.00,N,2,390, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index 9ef211e45bc1..0049a596a691 100644 --- a/082660/week/candle-week-42.csv +++ b/082660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,480,480,480,480,0,0,00,0.00,N,3,0, 20241111,480,480,480,480,0,0,00,0.00,N,3,0, 20241104,480,480,480,480,0,0,00,0.00,N,3,0, 20241028,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index 403bb0d8d4fa..23176afa6eab 100644 --- a/082740/week/candle-week-42.csv +++ b/082740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16690,16020,17140,15400,5445503,88044207110,00,0.00,N,2,600, 20241111,16090,15190,16700,14860,8214562,130766558210,00,0.00,N,2,1090, 20241104,15000,13810,16340,13380,4581439,68083960190,00,0.00,N,2,1190, 20241028,13810,14900,14900,13560,2793679,40051940150,00,0.00,N,5,-1420, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index ecf5900953ac..d752027c2a5c 100644 --- a/082800/week/candle-week-42.csv +++ b/082800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6100,6100,6540,5690,4059211,24739469060,00,0.00,N,3,0, 20241111,6100,5320,6780,5230,9309389,56508987910,00,0.00,N,2,950, 20241104,5150,6890,7130,4240,17521604,100415425475,00,0.00,N,5,-1520, 20241028,6670,5070,6880,4950,13071472,77724946865,00,0.00,N,2,1770, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index 0bd6f628510c..22bffb8ef000 100644 --- a/082850/week/candle-week-42.csv +++ b/082850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3175,2715,3650,2680,102966772,342010531810,00,0.00,N,2,480, 20241111,2695,2990,3015,2580,10957499,30362787235,00,0.00,N,5,-295, 20241104,2990,4350,4600,2930,107298552,427904450825,00,0.00,N,5,-1015, 20241028,4005,3425,4265,3405,67145563,264509206750,00,0.00,N,2,595, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index b206a6fceba0..6be1d2eeede5 100644 --- a/082920/week/candle-week-42.csv +++ b/082920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21050,21200,22000,20000,961523,20209932850,00,0.00,N,2,600, 20241111,20450,18480,22450,18480,1911599,39959386020,00,0.00,N,2,1980, 20241104,18470,19280,19370,17790,252841,4629515880,00,0.00,N,5,-590, 20241028,19060,20350,20350,18410,147627,2835567030,00,0.00,N,5,-1040, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index 824e5ba316c6..c87c4822172c 100644 --- a/083310/week/candle-week-42.csv +++ b/083310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8320,8600,9040,8320,270694,2330218960,00,0.00,N,5,-170, 20241111,8490,9800,9840,8170,546763,4767529060,00,0.00,N,5,-1310, 20241104,9800,10010,10140,9650,238761,2364283850,00,0.00,N,5,-240, 20241028,10040,9340,10120,9300,463347,4481118100,00,0.00,N,2,700, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index b6004c67fd73..dd195721a1da 100644 --- a/083420/week/candle-week-42.csv +++ b/083420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4810,4900,4970,4785,151947,739897700,00,0.00,N,5,-90, 20241111,4900,5560,5660,4575,391822,1970061340,00,0.00,N,5,-700, 20241104,5600,5760,6130,5530,217220,1245131720,00,0.00,N,5,-130, 20241028,5730,5670,6180,5600,237113,1382994800,00,0.00,N,2,60, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index 50dcc645f105..5dd78b26caf5 100644 --- a/083450/week/candle-week-42.csv +++ b/083450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14780,15510,15870,14600,2001027,30258288040,00,0.00,N,5,-440, 20241111,15220,16740,16740,14140,3131132,46967616760,00,0.00,N,5,-1330, 20241104,16550,15640,16890,14850,2547359,40575513790,00,0.00,N,2,1240, 20241028,15310,14860,15930,14850,1585667,24495239660,00,0.00,N,2,450, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index fcd6d220eb2b..615314d2b2e2 100644 --- a/083470/week/candle-week-42.csv +++ b/083470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1259,1280,1305,1210,209681,263892710,00,0.00,N,5,-33, 20241111,1292,1324,1330,1195,182694,232202131,00,0.00,N,5,-41, 20241104,1333,1321,1338,1247,376096,488165565,00,0.00,N,5,-2, 20241028,1335,1343,1370,1280,241783,321201875,00,0.00,N,5,-13, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index c8df64b7ad65..92a60e6f6eaa 100644 --- a/083500/week/candle-week-42.csv +++ b/083500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9040,8740,9570,8400,148591,1346187140,00,0.00,N,2,380, 20241111,8660,8900,8900,7300,275548,2196548690,00,0.00,N,5,-240, 20241104,8900,9410,9600,8730,91384,838170400,00,0.00,N,5,-510, 20241028,9410,9480,9630,9060,69245,648246750,00,0.00,N,5,-160, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index 86e9fd7f2687..8242d3b054f0 100644 --- a/083550/week/candle-week-42.csv +++ b/083550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2965,3070,3085,2940,77381,232177315,00,0.00,N,5,-90, 20241111,3055,3115,3205,2940,165782,505223420,00,0.00,N,5,-80, 20241104,3135,3115,3395,3100,152736,484686390,00,0.00,N,3,0, 20241028,3135,3085,3260,3085,87912,277801690,00,0.00,N,2,15, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index 43af99412ead..25e8e7f7faea 100644 --- a/083640/week/candle-week-42.csv +++ b/083640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,304,284,308,284,487255,145141797,00,0.00,N,2,15, 20241111,289,330,332,273,1253735,380837548,00,0.00,N,5,-43, 20241104,332,331,342,329,477704,159016078,00,0.00,N,5,-2, 20241028,334,333,343,330,553250,184853004,00,0.00,N,2,1, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index 9dc998c3704f..6385b84145ef 100644 --- a/083650/week/candle-week-42.csv +++ b/083650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19100,14590,19920,14380,44857443,800140003700,00,0.00,N,2,4280, 20241111,14820,12800,16190,12570,36705450,538644601630,00,0.00,N,2,2020, 20241104,12800,11600,13220,10580,13223295,155941343160,00,0.00,N,2,1000, 20241028,11800,11310,13120,11070,20269986,246102056190,00,0.00,N,2,650, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index 333bd1ec389e..7e6d0a11b641 100644 --- a/083660/week/candle-week-42.csv +++ b/083660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,940,800,1120,770,2469975,2463919173,00,0.00,N,2,142, 20241111,798,821,850,768,215975,175072885,00,0.00,N,5,-22, 20241104,820,832,856,803,77989,64722925,00,0.00,N,5,-21, 20241028,841,849,888,793,86236,70644233,00,0.00,N,2,11, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index 5a27c85d5ae4..f60a744588dc 100644 --- a/083790/week/candle-week-42.csv +++ b/083790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2600,2630,2745,2245,1532274,3834341385,00,0.00,N,5,-35, 20241111,2635,2605,2795,2495,1523466,4029407690,00,0.00,N,2,30, 20241104,2605,2480,2720,2420,1257500,3201685295,00,0.00,N,2,125, 20241028,2480,2455,2590,2410,938328,2336662215,00,0.00,N,2,25, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index 284194818ce6..67e64290c98a 100644 --- a/083930/week/candle-week-42.csv +++ b/083930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13060,13450,13590,12910,150067,1972599960,00,0.00,N,5,-410, 20241111,13470,15350,16500,12700,589356,8813412450,00,0.00,N,5,-1860, 20241104,15330,15790,16540,15040,248797,3907231140,00,0.00,N,5,-170, 20241028,15500,14800,15900,14700,251484,3882298280,00,0.00,N,2,800, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index 8d526aebadba..7452f5cffa9c 100644 --- a/084010/week/candle-week-42.csv +++ b/084010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15180,14520,15230,14260,159161,2355167250,00,0.00,N,2,660, 20241111,14520,15000,15080,13360,251966,3591533800,00,0.00,N,5,-420, 20241104,14940,14700,15800,14240,780351,11602933190,00,0.00,N,2,1480, 20241028,13460,13100,13700,12790,163042,2196945980,00,0.00,N,2,440, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index 8fba9585fb7e..ac615c270bcc 100644 --- a/084110/week/candle-week-42.csv +++ b/084110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28900,30500,31800,27950,433574,12808514900,00,0.00,N,5,-1200, 20241111,30100,42000,44500,27600,1072551,38933139200,00,0.00,N,5,-11600, 20241104,41700,36000,41900,35400,501588,19594774700,00,0.00,N,2,5750, 20241028,35950,36250,36850,33250,365490,12771890650,00,0.00,N,2,50, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index a2f54342a70a..d43fb1ac2453 100644 --- a/084180/week/candle-week-42.csv +++ b/084180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,508,522,537,493,2438909,1249540407,00,0.00,N,5,-21, 20241111,529,576,584,509,2819644,1540043488,00,0.00,N,5,-46, 20241104,575,554,610,554,3062991,1779666962,00,0.00,N,2,6, 20241028,569,632,678,561,14667003,9165821746,00,0.00,N,5,-48, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index 83d5e6ed33d3..dbe2a6d28706 100644 --- a/084370/week/candle-week-42.csv +++ b/084370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,35350,34500,36500,32450,739023,25377442750,00,0.00,N,2,300, 20241111,35050,36700,37700,34300,851080,30386922000,00,0.00,N,5,-2400, 20241104,37450,37250,38300,36200,622008,23144633500,00,0.00,N,2,100, 20241028,37350,35050,39850,34400,717839,26212265250,00,0.00,N,2,2300, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index c5df6caa202b..fedc45d45500 100644 --- a/084440/week/candle-week-42.csv +++ b/084440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,978,792,978,751,1257228,1173842680,00,0.00,N,2,188, 20241111,790,853,869,728,309255,242860687,00,0.00,N,5,-63, 20241104,853,866,900,802,251749,212998893,00,0.00,N,5,-15, 20241028,868,796,869,796,233042,195332740,00,0.00,N,2,69, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index edca8348d135..6bd70b6a4862 100644 --- a/084650/week/candle-week-42.csv +++ b/084650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2630,2705,2830,2620,6969876,19149278885,00,0.00,N,5,-75, 20241111,2705,3115,3280,2680,12364286,35936449925,00,0.00,N,5,-420, 20241104,3125,3580,3620,3080,16140980,54270232965,00,0.00,N,5,-415, 20241028,3540,3275,3720,3235,48027203,172051973950,00,0.00,N,2,230, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index f1cbc864dc33..d207bc3ae9f9 100644 --- a/084670/week/candle-week-42.csv +++ b/084670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7970,8200,8340,7910,9668,77697590,00,0.00,N,5,-180, 20241111,8150,8300,8310,7750,6202,50715790,00,0.00,N,5,-150, 20241104,8300,8260,8330,8200,11957,98656250,00,0.00,N,2,40, 20241028,8260,8310,8540,8200,12906,107490320,00,0.00,N,5,-120, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index aefddfe49fd0..ee518d710c32 100644 --- a/084680/week/candle-week-42.csv +++ b/084680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1598,1521,1750,1521,4474694,7358397877,00,0.00,N,2,78, 20241111,1520,1654,1659,1485,1929414,3019396980,00,0.00,N,5,-134, 20241104,1654,1711,1760,1625,1860932,3137271545,00,0.00,N,5,-51, 20241028,1705,1880,2140,1705,12047041,23006731860,00,0.00,N,5,-128, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index b0aa9c3feaa7..3189f40d3ec7 100644 --- a/084690/week/candle-week-42.csv +++ b/084690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9260,9000,9300,8700,1645559,14854466070,00,0.00,N,5,-180, 20241111,9440,8620,9440,7880,1827429,15696184430,00,0.00,N,2,820, 20241104,8620,8840,9150,8550,656493,5798529400,00,0.00,N,5,-60, 20241028,8680,8170,8980,8160,1008398,8760848770,00,0.00,N,2,460, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index f99bb24cceae..f9317a30fc09 100644 --- a/084730/week/candle-week-42.csv +++ b/084730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10070,9910,10480,9750,138860,1403975800,00,0.00,N,2,350, 20241111,9720,11200,11390,9380,342295,3480627440,00,0.00,N,5,-1580, 20241104,11300,10310,11440,10210,219184,2370362340,00,0.00,N,2,980, 20241028,10320,9910,10610,9900,87089,895180500,00,0.00,N,2,410, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index 68eeed90414c..d127bc7dfffd 100644 --- a/084850/week/candle-week-42.csv +++ b/084850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14760,14650,15350,14030,138481,2012026660,00,0.00,N,2,30, 20241111,14730,17530,18130,13960,243678,3821793280,00,0.00,N,5,-2970, 20241104,17700,18350,18790,17700,102127,1863115450,00,0.00,N,5,-800, 20241028,18500,18400,18870,18020,71134,1307037030,00,0.00,N,2,100, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index eed0b17d1658..2f7e713339d0 100644 --- a/084870/week/candle-week-42.csv +++ b/084870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1189,1135,1408,1130,263723,327793280,00,0.00,N,2,43, 20241111,1146,1392,1392,1129,227754,275840002,00,0.00,N,5,-246, 20241104,1392,1360,1425,1342,98817,136811652,00,0.00,N,2,27, 20241028,1365,1376,1411,1350,115423,159375382,00,0.00,N,5,-11, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index 70ab9a63e57b..1c5b084c8dbf 100644 --- a/084990/week/candle-week-42.csv +++ b/084990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3010,3070,3100,2995,390816,1188566580,00,0.00,N,5,-20, 20241111,3030,3595,3605,3020,577697,1859144235,00,0.00,N,5,-565, 20241104,3595,3635,3915,3520,529953,1971812240,00,0.00,N,5,-40, 20241028,3635,3545,3745,3545,377300,1374616465,00,0.00,N,2,110, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index 0da3c63e3253..d3011c4360a7 100644 --- a/085310/week/candle-week-42.csv +++ b/085310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,740,750,765,738,565629,422979655,00,0.00,N,5,-10, 20241111,750,795,810,735,572865,435201190,00,0.00,N,5,-45, 20241104,795,760,817,752,1118286,881834289,00,0.00,N,2,32, 20241028,763,768,778,760,388006,298766181,00,0.00,N,5,-5, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index 9a8253ac4ca4..a145802653c1 100644 --- a/085620/week/candle-week-42.csv +++ b/085620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5300,5210,5340,5200,107452,566799050,00,0.00,N,2,90, 20241111,5210,5240,5350,4980,230635,1207972220,00,0.00,N,5,-30, 20241104,5240,5340,5360,5210,136853,722345740,00,0.00,N,5,-20, 20241028,5260,5230,5350,5230,125996,663763000,00,0.00,N,2,30, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index 9426e429b111..ee5eeb7b5568 100644 --- a/085660/week/candle-week-42.csv +++ b/085660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14970,15150,15630,14900,828549,12600492290,00,0.00,N,5,-420, 20241111,15390,16750,16770,15030,1262477,19809634910,00,0.00,N,5,-1430, 20241104,16820,16810,17900,16600,1064424,18303973920,00,0.00,N,2,20, 20241028,16800,17100,17450,16500,949890,16123112020,00,0.00,N,5,-260, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index 053078c17edd..6d73c84e77a3 100644 --- a/085670/week/candle-week-42.csv +++ b/085670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4625,4400,4720,4400,1374955,6320162505,00,0.00,N,2,250, 20241111,4375,4985,5040,4190,1677892,7643147515,00,0.00,N,5,-610, 20241104,4985,5070,5210,4905,1261480,6386424520,00,0.00,N,5,-105, 20241028,5090,5410,5610,5070,2074063,11100736300,00,0.00,N,5,-320, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index 7e30c996032c..0dcf863a452f 100644 --- a/085810/week/candle-week-42.csv +++ b/085810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,762,920,923,758,1395412,1127388866,00,0.00,N,5,-158, 20241111,920,1033,1136,827,3946927,3825820385,00,0.00,N,5,-105, 20241104,1025,1261,1360,966,2004924,2266356156,00,0.00,N,5,-235, 20241028,1260,1380,1394,1170,2062347,2701531395,00,0.00,N,5,-124, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index 11151e09a82c..94c8a152d8f1 100644 --- a/085910/week/candle-week-42.csv +++ b/085910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3275,3200,3300,3120,83628,270126260,00,0.00,N,2,205, 20241111,3070,3490,3490,3050,261040,838710705,00,0.00,N,5,-405, 20241104,3475,3530,3555,3435,89542,311758665,00,0.00,N,5,-60, 20241028,3535,3430,3585,3430,109735,388812275,00,0.00,N,2,105, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index 157a08cb006c..ba09ad5bf5fc 100644 --- a/086040/week/candle-week-42.csv +++ b/086040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3045,3100,3330,3040,119926,376733365,00,0.00,N,5,-60, 20241111,3105,3745,3745,3040,345643,1134937935,00,0.00,N,5,-585, 20241104,3690,4195,4255,3615,612664,2399387055,00,0.00,N,5,-490, 20241028,4180,4405,4495,4175,92284,399324970,00,0.00,N,5,-245, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index 6350da09a851..c16d2a8b7476 100644 --- a/086060/week/candle-week-42.csv +++ b/086060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3435,3370,3500,3360,325142,1116322535,00,0.00,N,2,80, 20241111,3355,3560,3560,3270,632009,2158831635,00,0.00,N,5,-205, 20241104,3560,3400,4230,3390,16016914,62646623715,00,0.00,N,2,160, 20241028,3400,3390,3980,3360,4353026,16325090180,00,0.00,N,5,-20, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index 4bc440daa1b5..8025c40dac35 100644 --- a/086220/week/candle-week-42.csv +++ b/086220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1649,1601,1729,1515,10363,16815114,00,0.00,N,2,39, 20241111,1610,1739,1739,1520,249,420333,00,0.00,N,5,-130, 20241104,1740,1521,1750,1521,2901,5021957,00,0.00,N,5,-4, 20241028,1744,1800,1800,1530,5786,9771704,00,0.00,N,2,114, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index 9ee01441e0cf..a29e144034d5 100644 --- a/086280/week/candle-week-42.csv +++ b/086280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,120000,113300,124200,113200,714188,85813325800,00,0.00,N,2,7300, 20241111,112700,114800,118300,111200,760779,86637956300,00,0.00,N,5,-2700, 20241104,115400,122100,122700,113200,911008,107600248300,00,0.00,N,5,-6500, 20241028,121900,124500,125400,117600,824312,100648715800,00,0.00,N,5,-2600, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index 05925e313dcc..c3a789034287 100644 --- a/086390/week/candle-week-42.csv +++ b/086390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9430,9930,10100,9400,381632,3699135910,00,0.00,N,5,-490, 20241111,9920,10900,10900,9430,727621,7355872760,00,0.00,N,5,-980, 20241104,10900,10350,11500,10200,1108295,11969660850,00,0.00,N,2,620, 20241028,10280,10020,10900,9680,1688280,17456763610,00,0.00,N,2,120, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index 5dbc69781338..9cd899a66a9b 100644 --- a/086450/week/candle-week-42.csv +++ b/086450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17460,17920,17920,17250,530099,9310683020,00,0.00,N,5,-570, 20241111,18030,17630,18100,16240,1195709,20597443320,00,0.00,N,2,280, 20241104,17750,18220,18400,17480,681457,12289695880,00,0.00,N,5,-470, 20241028,18220,17230,18320,17100,534709,9460249420,00,0.00,N,2,1010, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index 5ba191c0c42e..1376e2ec254c 100644 --- a/086460/week/candle-week-42.csv +++ b/086460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2995,3285,3285,2495,2132,6283575,00,0.00,N,3,0, 20241111,2995,3400,3400,2310,1077,2885915,00,0.00,N,2,25, 20241104,2970,3495,3685,2530,2384,6455795,00,0.00,N,5,-330, 20241028,3300,3320,3400,2380,5294,14211605,00,0.00,N,2,410, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index 7a327b19f0ff..7b4fcf8be2e7 100644 --- a/086520/week/candle-week-42.csv +++ b/086520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,75600,65300,76500,64800,4765390,337666589000,00,0.00,N,2,10300, 20241111,65300,79700,81100,61900,6611962,469272934600,00,0.00,N,5,-14300, 20241104,79600,80400,89000,76700,6179334,509899224200,00,0.00,N,5,-500, 20241028,80100,78800,82400,76700,2647994,212985747400,00,0.00,N,2,1900, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index 02c0e6c992ec..3116760e15be 100644 --- a/086670/week/candle-week-42.csv +++ b/086670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8460,8130,8770,7990,42121,349357620,00,0.00,N,2,390, 20241111,8070,9130,9150,7900,144155,1213583680,00,0.00,N,5,-1080, 20241104,9150,8680,9320,8600,49028,441388110,00,0.00,N,2,470, 20241028,8680,8600,8790,8600,31300,270645660,00,0.00,N,2,80, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index 92d3a729927c..159a71e1c8e0 100644 --- a/086710/week/candle-week-42.csv +++ b/086710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9270,9090,9580,8930,322855,2962753400,00,0.00,N,2,100, 20241111,9170,10600,10600,8710,789886,7472339920,00,0.00,N,5,-1600, 20241104,10770,11120,11410,10420,474780,5167680100,00,0.00,N,5,-50, 20241028,10820,9990,11270,9880,444603,4741145910,00,0.00,N,2,910, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index 54d34b0c568b..ef7f11f9e494 100644 --- a/086790/week/candle-week-42.csv +++ b/086790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,62500,58700,63500,58600,4529871,277067018300,00,0.00,N,2,3400, 20241111,59100,61100,63200,58500,4660467,282953863850,00,0.00,N,5,-2100, 20241104,61200,61100,62900,59500,4534266,276500298444,00,0.00,N,2,100, 20241028,61100,66700,67500,59900,7683054,485941104500,00,0.00,N,5,-5400, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index 6b8125a8f932..3f4ede5e6fa2 100644 --- a/086820/week/candle-week-42.csv +++ b/086820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16750,16720,17390,15890,59082,976670290,00,0.00,N,2,30, 20241111,16720,18280,18280,16380,70370,1208353030,00,0.00,N,5,-1560, 20241104,18280,17040,18420,16240,108085,1894649090,00,0.00,N,2,1270, 20241028,17010,16190,17900,16000,136217,2317333300,00,0.00,N,2,1320, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index d1e7699d0bed..914a4d6959bf 100644 --- a/086890/week/candle-week-42.csv +++ b/086890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4980,5220,5240,4975,186721,947829605,00,0.00,N,5,-250, 20241111,5230,5900,5950,4895,1026248,5483066705,00,0.00,N,5,-680, 20241104,5910,6000,6480,5820,591368,3599896860,00,0.00,N,5,-20, 20241028,5930,6230,6380,5910,354549,2170455790,00,0.00,N,5,-350, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index d762f7d6ba53..177fbc90ba47 100644 --- a/086900/week/candle-week-42.csv +++ b/086900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,128800,126200,135400,121100,346875,44538211900,00,0.00,N,2,2600, 20241111,126200,159600,160300,122000,686135,92126788800,00,0.00,N,5,-34900, 20241104,161100,165700,173000,160600,211532,35194221200,00,0.00,N,5,-3700, 20241028,164800,167300,173500,164200,148473,25169140000,00,0.00,N,5,-5300, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index 36c5df56dda5..f255b7c60cb1 100644 --- a/086960/week/candle-week-42.csv +++ b/086960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,927,931,1010,900,3388224,3203690930,00,0.00,N,5,-7, 20241111,934,1072,1086,873,3456903,3330076538,00,0.00,N,5,-138, 20241104,1072,1021,1130,1012,3348935,3605938357,00,0.00,N,2,51, 20241028,1021,1036,1080,1021,1869041,1956249812,00,0.00,N,5,-21, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index 7d6888900717..9d9290f6a0a3 100644 --- a/086980/week/candle-week-42.csv +++ b/086980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4355,4175,4450,4175,2857397,12312378025,00,0.00,N,2,180, 20241111,4175,4405,4430,3970,4950853,20692056710,00,0.00,N,5,-230, 20241104,4405,4300,5050,4300,33340906,159121664040,00,0.00,N,2,140, 20241028,4265,4360,4480,4220,3378539,14672666590,00,0.00,N,5,-75, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index 335d0cf99796..78d85c1d623c 100644 --- a/087010/week/candle-week-42.csv +++ b/087010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,78900,129500,132000,73700,13276594,1267530609400,00,0.00,N,5,-52100, 20241111,131000,94800,131000,94000,9062420,1035759462500,00,0.00,N,2,37800, 20241104,93200,83000,94200,80500,3547009,305017296700,00,0.00,N,2,9300, 20241028,83900,90800,92500,82900,3106078,270765901600,00,0.00,N,5,-5900, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index 3f4ea0a384ef..8c3daf2f9cd5 100644 --- a/087260/week/candle-week-42.csv +++ b/087260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2245,2120,2375,2105,3588010,8165271755,00,0.00,N,2,170, 20241111,2075,2250,2330,2020,1701174,3687366110,00,0.00,N,5,-130, 20241104,2205,2035,2330,2035,2208277,4870474770,00,0.00,N,2,165, 20241028,2040,2085,2160,2035,712569,1489047250,00,0.00,N,5,-45, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index a65b0cad0121..5f616d97cde9 100644 --- a/087600/week/candle-week-42.csv +++ b/087600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6630,6220,6780,6160,43926,284006240,00,0.00,N,2,360, 20241111,6270,6920,6980,6240,93308,614074140,00,0.00,N,5,-710, 20241104,6980,6910,7180,6890,28326,197760230,00,0.00,N,5,-60, 20241028,7040,6920,7500,6760,18801,130685270,00,0.00,N,2,110, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index d3d4217fb2f3..51c22dd3c805 100644 --- a/088130/week/candle-week-42.csv +++ b/088130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4580,4440,4700,4415,146635,668084000,00,0.00,N,2,140, 20241111,4440,4660,4690,4185,244498,1077621765,00,0.00,N,5,-125, 20241104,4565,4485,4815,4365,1102008,5046542085,00,0.00,N,2,85, 20241028,4480,4535,4770,4480,838720,3881676930,00,0.00,N,5,-35, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index a05e8c30c3ab..a7cce4cc2b71 100644 --- a/088260/week/candle-week-42.csv +++ b/088260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4625,4365,4805,4315,333057,1503796160,00,0.00,N,2,305, 20241111,4320,4265,4400,4170,297926,1268464160,00,0.00,N,2,80, 20241104,4240,4420,4420,4160,272815,1162863935,00,0.00,N,5,-180, 20241028,4420,4465,4525,4070,933017,4035501205,00,0.00,N,5,-35, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index 5e4ba6d8ec34..baba2f3ead3d 100644 --- a/088280/week/candle-week-42.csv +++ b/088280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2180,2335,2465,2100,150242,339595720,00,0.00,N,5,-155, 20241111,2335,2585,2595,2280,132820,322578400,00,0.00,N,5,-275, 20241104,2610,2470,2695,2470,139919,358141700,00,0.00,N,2,125, 20241028,2485,2600,3150,2450,1043271,2915013105,00,0.00,N,5,-115, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index 2c5606241db9..f48cab0824f0 100644 --- a/088290/week/candle-week-42.csv +++ b/088290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1001,1029,1086,997,263645,273774466,00,0.00,N,5,-2, 20241111,1003,1102,1119,900,707581,707736912,00,0.00,N,5,-117, 20241104,1120,1128,1154,1104,218158,245758214,00,0.00,N,2,7, 20241028,1113,1160,1179,1103,322046,365050005,00,0.00,N,5,-47, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index 963e5354d613..e121ce61e7fe 100644 --- a/088340/week/candle-week-42.csv +++ b/088340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9210,9330,9800,9000,154450,1453234350,00,0.00,N,5,-90, 20241111,9300,10800,11140,9020,304791,3034188040,00,0.00,N,5,-1490, 20241104,10790,10580,11260,10520,217159,2358949180,00,0.00,N,2,220, 20241028,10570,11200,11780,10570,284278,3196524290,00,0.00,N,5,-630, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index cc7457fb22ab..4db5495410ad 100644 --- a/088350/week/candle-week-42.csv +++ b/088350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2740,2605,2775,2605,6307911,17158348940,00,0.00,N,2,145, 20241111,2595,2890,2910,2555,7662163,20790370700,00,0.00,N,5,-300, 20241104,2895,2925,2945,2870,3922080,11405402655,00,0.00,N,5,-30, 20241028,2925,2900,2965,2850,4347891,12672418215,00,0.00,N,2,35, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index 8a0a7a737b7d..176580a4978c 100644 --- a/088390/week/candle-week-42.csv +++ b/088390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8540,8080,8560,8000,54631,451796520,00,0.00,N,2,460, 20241111,8080,10170,10240,7640,442055,3866298740,00,0.00,N,5,-2090, 20241104,10170,10520,10870,9890,95056,982745140,00,0.00,N,5,-350, 20241028,10520,10040,10670,10040,103833,1076758240,00,0.00,N,2,480, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index 83aa8cd33360..0ad06a2118a7 100644 --- a/088790/week/candle-week-42.csv +++ b/088790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1857,1815,1860,1782,233343,427050424,00,0.00,N,2,42, 20241111,1815,1793,1849,1720,160868,283741479,00,0.00,N,2,23, 20241104,1792,1762,1857,1745,151222,274306582,00,0.00,N,2,27, 20241028,1765,1820,1820,1710,154395,274064963,00,0.00,N,5,-55, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index 5108c0752cb5..306de4a58481 100644 --- a/088800/week/candle-week-42.csv +++ b/088800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,781,865,886,765,1085600,882800179,00,0.00,N,5,-72, 20241111,853,976,976,830,1291548,1153272571,00,0.00,N,5,-97, 20241104,950,933,1124,918,3705090,3685819208,00,0.00,N,2,4, 20241028,946,994,1073,895,2562525,2527813397,00,0.00,N,5,-48, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index c0b619b1c63f..b86d3145f9ba 100644 --- a/088910/week/candle-week-42.csv +++ b/088910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1887,1868,1927,1857,169436,319749206,00,0.00,N,2,7, 20241111,1880,1981,1984,1829,317793,603427265,00,0.00,N,5,-104, 20241104,1984,2000,2030,1978,92481,184495598,00,0.00,N,5,-21, 20241028,2005,1974,2020,1974,78919,157403434,00,0.00,N,2,31, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index 33592632e531..10c0210754a8 100644 --- a/088980/week/candle-week-42.csv +++ b/088980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11380,11330,11490,11260,3435673,39078030540,00,0.00,N,2,40, 20241111,11340,11650,11660,11130,5903647,66918456256,00,0.00,N,5,-340, 20241104,11680,11880,11890,11630,3214317,37753537550,00,0.00,N,5,-200, 20241028,11880,11770,11920,11740,3030430,35896207740,00,0.00,N,2,110, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index 0f92913f97ef..63b57e0756bf 100644 --- a/089010/week/candle-week-42.csv +++ b/089010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16310,16280,17440,16010,818684,13585647350,00,0.00,N,5,-10, 20241111,16320,18710,18710,15630,896997,15106316690,00,0.00,N,5,-2430, 20241104,18750,19210,19660,18600,410178,7844904550,00,0.00,N,5,-350, 20241028,19100,19110,20100,18920,432813,8403968190,00,0.00,N,5,-30, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index d6959c10ef06..3f4fcd35bf19 100644 --- a/089030/week/candle-week-42.csv +++ b/089030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38800,39400,39450,32500,6481561,232138731250,00,0.00,N,5,-50, 20241111,38850,43350,43350,34750,5501394,212481763800,00,0.00,N,5,-5350, 20241104,44200,45600,47500,40850,5282860,236047688600,00,0.00,N,5,-1050, 20241028,45250,42400,45650,39650,5901542,255235877550,00,0.00,N,2,2850, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index 96c5db0b77ac..4dcac517453d 100644 --- a/089140/week/candle-week-42.csv +++ b/089140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3450,3580,3965,3450,2619437,9730972255,00,0.00,N,5,-190, 20241111,3640,3910,4375,3450,10029282,39864492940,00,0.00,N,5,-275, 20241104,3915,5160,5490,3555,10226877,44410765580,00,0.00,N,5,-1165, 20241028,5080,4580,6340,4505,16427814,89254548730,00,0.00,N,2,170, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index 5dc513f6641e..bad36b882d2c 100644 --- a/089150/week/candle-week-42.csv +++ b/089150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2220,2175,2300,2150,357189,796945325,00,0.00,N,2,55, 20241111,2165,2460,2490,2020,1029844,2316529730,00,0.00,N,5,-325, 20241104,2490,2560,2835,2350,4648997,12247200835,00,0.00,N,5,-15, 20241028,2505,2140,2975,2130,26050538,69332755730,00,0.00,N,2,360, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index 95060967acb0..28db7aa6ddf5 100644 --- a/089230/week/candle-week-42.csv +++ b/089230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1093,990,1196,990,1406599,1533395593,00,0.00,N,2,98, 20241111,995,1188,1213,944,571102,607933729,00,0.00,N,5,-193, 20241104,1188,1248,1480,1155,1338349,1736469328,00,0.00,N,5,-60, 20241028,1248,1281,1333,1247,273270,350014972,00,0.00,N,5,-41, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index 6808744206a9..d10fff134163 100644 --- a/089470/week/candle-week-42.csv +++ b/089470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3620,3600,3675,3545,252039,905248110,00,0.00,N,5,-10, 20241111,3630,3900,3900,3550,198466,730065645,00,0.00,N,5,-250, 20241104,3880,3920,4000,3840,126852,495799940,00,0.00,N,5,-40, 20241028,3920,3880,3940,3815,88755,343577975,00,0.00,N,2,110, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index 552066dee815..40255789bb39 100644 --- a/089590/week/candle-week-42.csv +++ b/089590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9090,9000,9220,8810,394027,3594115730,00,0.00,N,2,90, 20241111,9000,9360,9450,8730,796416,7166089580,00,0.00,N,5,-370, 20241104,9370,9790,10600,9250,2873791,28369362680,00,0.00,N,2,210, 20241028,9160,8840,9610,8840,988596,9238780790,00,0.00,N,2,320, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index 61141690958b..c1ff89a0431c 100644 --- a/089600/week/candle-week-42.csv +++ b/089600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14280,13940,14450,13810,56402,798408490,00,0.00,N,2,340, 20241111,13940,14600,14620,13720,195341,2763454970,00,0.00,N,5,-1200, 20241104,15140,15360,15660,14930,351744,5346421180,00,0.00,N,5,-100, 20241028,15240,15410,15760,15230,47700,732266000,00,0.00,N,5,-180, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index e78af4b4409b..3f00e6e047c6 100644 --- a/089790/week/candle-week-42.csv +++ b/089790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3650,3825,3985,3590,222126,828738070,00,0.00,N,5,-250, 20241111,3900,4530,4545,3800,276235,1108697990,00,0.00,N,5,-630, 20241104,4530,4725,4885,4515,109029,515876505,00,0.00,N,5,-220, 20241028,4750,4580,5490,4415,923975,4536377950,00,0.00,N,2,170, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index 4abc2fbdb110..949a69918821 100644 --- a/089850/week/candle-week-42.csv +++ b/089850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6520,6490,6700,6160,184543,1187805670,00,0.00,N,2,30, 20241111,6490,6590,6680,6150,161884,1030403810,00,0.00,N,5,-160, 20241104,6650,6700,6830,6390,152386,996337190,00,0.00,N,5,-30, 20241028,6680,6830,6900,6630,99579,669207580,00,0.00,N,5,-160, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index 593c2ae95dff..da091cb9eb2d 100644 --- a/089860/week/candle-week-42.csv +++ b/089860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29300,29250,30800,28300,384151,11229361750,00,0.00,N,2,50, 20241111,29250,28650,29400,28100,190667,5434571700,00,0.00,N,2,600, 20241104,28650,28500,29850,27950,319899,9233904650,00,0.00,N,3,0, 20241028,28650,28400,28900,28200,150641,4287805000,00,0.00,N,2,100, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index 12e7ada6804f..2b4efcce2d48 100644 --- a/089890/week/candle-week-42.csv +++ b/089890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7280,7380,7560,7050,217087,1584446050,00,0.00,N,5,-130, 20241111,7410,8450,8490,6950,350290,2659073080,00,0.00,N,5,-1080, 20241104,8490,8480,8950,8150,230242,1966533370,00,0.00,N,2,30, 20241028,8460,8540,8900,8430,274374,2384472690,00,0.00,N,5,-160, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index c9eb01f97c58..ff1fa7d16786 100644 --- a/089970/week/candle-week-42.csv +++ b/089970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6590,6950,7060,6440,326516,2169960960,00,0.00,N,5,-430, 20241111,7020,8940,8980,6880,417040,3157853590,00,0.00,N,5,-1920, 20241104,8940,8330,9420,8330,257624,2323825380,00,0.00,N,2,530, 20241028,8410,7960,8530,7960,168411,1393138850,00,0.00,N,2,260, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index e524c2c35fc8..67c3da5272f6 100644 --- a/089980/week/candle-week-42.csv +++ b/089980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18050,17730,18740,17530,182286,3334748730,00,0.00,N,2,580, 20241111,17470,19950,20250,17020,403586,7450632960,00,0.00,N,5,-2500, 20241104,19970,20150,21300,19300,280693,5638601600,00,0.00,N,5,-330, 20241028,20300,20500,21150,19990,177245,3625749250,00,0.00,N,5,-450, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index 72107dfd1665..33c0bcf5f181 100644 --- a/090080/week/candle-week-42.csv +++ b/090080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,912,891,924,891,148960,136054597,00,0.00,N,5,-4, 20241111,916,1028,1029,870,384255,368261863,00,0.00,N,5,-112, 20241104,1028,1030,1050,1003,221008,227821380,00,0.00,N,2,4, 20241028,1024,987,1024,973,250162,249620658,00,0.00,N,2,37, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index 946d069c6ac9..e036368609b9 100644 --- a/090150/week/candle-week-42.csv +++ b/090150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,749,723,865,706,1784613,1402446828,00,0.00,N,2,26, 20241111,723,895,905,692,1084175,823072182,00,0.00,N,5,-182, 20241104,905,888,913,875,172352,154621260,00,0.00,N,2,10, 20241028,895,869,928,858,550659,487207228,00,0.00,N,2,27, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index fa7886e45b98..49c237b08754 100644 --- a/090350/week/candle-week-42.csv +++ b/090350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8100,8000,8190,7990,187696,1517138210,00,0.00,N,2,100, 20241111,8000,8490,8540,7850,287392,2336699880,00,0.00,N,5,-530, 20241104,8530,8330,8600,8270,183545,1553988220,00,0.00,N,2,230, 20241028,8300,8410,8480,8230,298936,2490113330,00,0.00,N,5,-100, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index cd602accaa0f..04a4870e8601 100644 --- a/090360/week/candle-week-42.csv +++ b/090360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22000,20500,23950,20150,1012988,22769588950,00,0.00,N,2,1550, 20241111,20450,21600,22550,19200,556283,11440545320,00,0.00,N,5,-1350, 20241104,21800,21300,22450,21150,152854,3344082850,00,0.00,N,2,300, 20241028,21500,20100,22200,20100,198057,4249412700,00,0.00,N,2,1250, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index e4bef11f271a..7acc30878453 100644 --- a/090370/week/candle-week-42.csv +++ b/090370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1314,1500,1835,1300,2309517,3783175433,00,0.00,N,5,-122, 20241111,1436,1629,1629,1235,240656,334237001,00,0.00,N,5,-158, 20241104,1594,1560,1650,1560,42684,67699262,00,0.00,N,2,34, 20241028,1560,1653,1665,1541,67054,107030862,00,0.00,N,5,-60, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index e514eb9d52b9..1c68ae65eff8 100644 --- a/090410/week/candle-week-42.csv +++ b/090410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1617,1701,1714,1598,2848409,4715361000,00,0.00,N,2,13, 20241111,1604,1550,1618,1498,2414363,3770897652,00,0.00,N,2,71, 20241104,1533,1446,1561,1433,963959,1446168206,00,0.00,N,2,74, 20241028,1459,1395,1502,1393,655787,949741628,00,0.00,N,2,65, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index f8983da4ba5a..50297a602762 100644 --- a/090430/week/candle-week-42.csv +++ b/090430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,109100,107000,111300,105000,710877,77871201000,00,0.00,N,2,1000, 20241111,108100,122000,122600,105800,1972575,219945523100,00,0.00,N,5,-15000, 20241104,123100,119900,128100,118700,1317886,163938989800,00,0.00,N,2,2800, 20241028,120300,117800,128000,114600,1814051,218666013200,00,0.00,N,2,3000, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index 4d8560678e4f..6d7d98c54a93 100644 --- a/090460/week/candle-week-42.csv +++ b/090460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15660,14980,15810,14850,765874,11847205990,00,0.00,N,2,710, 20241111,14950,15940,16620,14650,3113781,47644073740,00,0.00,N,5,-1000, 20241104,15950,16510,16680,15760,1044455,16928438830,00,0.00,N,5,-490, 20241028,16440,15550,16980,15550,1353496,22278680700,00,0.00,N,2,840, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index 3639ccabbe2e..e6e8ccdb2fc3 100644 --- a/090470/week/candle-week-42.csv +++ b/090470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5010,5300,5400,4900,167184,860348730,00,0.00,N,5,-210, 20241111,5220,6110,6430,5030,384071,2195404370,00,0.00,N,5,-910, 20241104,6130,6310,6530,6090,333088,2099102720,00,0.00,N,5,-230, 20241028,6360,5450,6440,5400,786873,4743924180,00,0.00,N,2,850, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index 5663785dc330..c7db56ee3b6f 100644 --- a/090710/week/candle-week-42.csv +++ b/090710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1564,1527,1720,1469,78646388,127347212735,00,0.00,N,2,44, 20241111,1520,1249,1726,1178,132354961,204816461848,00,0.00,N,2,273, 20241104,1247,1211,1291,1195,6951250,8615215572,00,0.00,N,2,46, 20241028,1201,1128,1348,1110,40288991,50837532118,00,0.00,N,2,127, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index 8dc2d03eb370..594f337a1f06 100644 --- a/090850/week/candle-week-42.csv +++ b/090850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6310,6300,6370,6210,1156526,7269083590,00,0.00,N,2,20, 20241111,6290,6600,6680,6150,3344219,21447127450,00,0.00,N,2,240, 20241104,6050,5270,6100,5100,1662328,9218615680,00,0.00,N,2,780, 20241028,5270,5080,5640,5040,722363,3905466870,00,0.00,N,2,240, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index 7af9449fdbd3..4eb9b84a0032 100644 --- a/091090/week/candle-week-42.csv +++ b/091090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20241111,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20241104,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20241028,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index 368a4c6fe431..132a7e574cf5 100644 --- a/091120/week/candle-week-42.csv +++ b/091120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25700,24100,27650,24100,881236,23022306200,00,0.00,N,2,1650, 20241111,24050,24300,25550,22000,1262531,30260987650,00,0.00,N,5,-600, 20241104,24650,25950,26250,23650,667130,16745183800,00,0.00,N,5,-850, 20241028,25500,27200,27200,24300,659908,16895922100,00,0.00,N,5,-1500, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index 06b2a7f24346..24e73fc4ccef 100644 --- a/091340/week/candle-week-42.csv +++ b/091340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2605,2715,2850,2585,159827,426931425,00,0.00,N,5,-110, 20241111,2715,2825,2850,2390,204538,519213155,00,0.00,N,5,-110, 20241104,2825,2795,2855,2680,165871,463755485,00,0.00,N,2,30, 20241028,2795,2505,2795,2505,217945,579595645,00,0.00,N,2,290, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index ff9ef47b62ef..a06a4718c683 100644 --- a/091440/week/candle-week-42.csv +++ b/091440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4935,5180,5250,4865,198061,994735455,00,0.00,N,5,-245, 20241111,5180,6270,6270,4855,770100,4287435560,00,0.00,N,5,-910, 20241104,6090,5200,6510,4755,1214763,7229724460,00,0.00,N,2,1010, 20241028,5080,4900,5300,4900,167521,851194215,00,0.00,N,2,60, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index ba35a311f700..affac15493d4 100644 --- a/091580/week/candle-week-42.csv +++ b/091580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7910,7540,8130,7540,251203,1977773040,00,0.00,N,2,310, 20241111,7600,9500,9600,7180,654556,5347847270,00,0.00,N,5,-1670, 20241104,9270,10050,10360,9090,347632,3375222470,00,0.00,N,5,-750, 20241028,10020,10010,10390,9810,184550,1867840630,00,0.00,N,5,-30, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index 0f03ee2f4415..f696beba067e 100644 --- a/091590/week/candle-week-42.csv +++ b/091590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4100,4135,4400,3985,528449,2199642345,00,0.00,N,5,-35, 20241111,4135,3965,4985,3760,3203527,14022940230,00,0.00,N,2,170, 20241104,3965,3980,4025,3875,41425,163328485,00,0.00,N,2,5, 20241028,3960,3945,4005,3895,34819,137340745,00,0.00,N,5,-20, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index 080402f0966c..2b5c56d6ae49 100644 --- a/091700/week/candle-week-42.csv +++ b/091700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7150,6890,7190,6890,617933,4363467940,00,0.00,N,2,190, 20241111,6960,7120,7130,6700,1112634,7637418640,00,0.00,N,5,-190, 20241104,7150,7130,7220,7080,544631,3896608580,00,0.00,N,2,20, 20241028,7130,6980,7340,6820,939552,6679898020,00,0.00,N,2,150, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 4d3333a6d0ad..8817d7f0757f 100644 --- a/091810/week/candle-week-42.csv +++ b/091810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2880,2905,2985,2790,7525527,21805267500,00,0.00,N,5,-20, 20241111,2900,3090,3105,2825,11887216,35177323500,00,0.00,N,5,-235, 20241104,3135,3290,3450,3100,22770397,74400359405,00,0.00,N,5,-40, 20241028,3175,3485,3700,3170,83110790,285730287360,00,0.00,N,5,-150, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index a3d07b7345e2..d0e4f93dcaf9 100644 --- a/091970/week/candle-week-42.csv +++ b/091970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,619,530,710,524,1679166,1042557312,00,0.00,N,2,59, 20241111,560,510,560,460,509924,256957733,00,0.00,N,2,52, 20241104,508,598,598,455,1197793,609547534,00,0.00,N,5,-90, 20241028,598,618,648,585,429209,257535106,00,0.00,N,5,-22, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index b36f8ef75c00..9d1844c46edd 100644 --- a/092040/week/candle-week-42.csv +++ b/092040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3705,3920,4040,3685,984302,3791873800,00,0.00,N,5,-205, 20241111,3910,4460,4460,3700,1501934,6081578555,00,0.00,N,5,-515, 20241104,4425,4715,4925,4410,1062596,4938776930,00,0.00,N,5,-290, 20241028,4715,4450,5150,4435,2916907,14095622780,00,0.00,N,2,370, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index e66e599a51b4..b6a6a22b9030 100644 --- a/092070/week/candle-week-42.csv +++ b/092070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9310,9610,9800,8910,196132,1797811310,00,0.00,N,5,-290, 20241111,9600,10820,10900,9020,224601,2198218960,00,0.00,N,5,-1150, 20241104,10750,10210,11180,10210,171122,1824529310,00,0.00,N,2,550, 20241028,10200,10120,10790,9940,180528,1877766020,00,0.00,N,5,-20, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index 5e598a888765..e67618aa49c4 100644 --- a/092130/week/candle-week-42.csv +++ b/092130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12900,12620,12940,12500,20438,260893280,00,0.00,N,2,370, 20241111,12530,12900,12940,12100,34836,432415550,00,0.00,N,5,-360, 20241104,12890,12700,12950,12600,23483,299752640,00,0.00,N,2,220, 20241028,12670,12700,12740,12610,11825,149798170,00,0.00,N,3,0, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index d2fde0a18656..c4d3fe1455b9 100644 --- a/092190/week/candle-week-42.csv +++ b/092190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3330,3180,3405,3100,230805,744020005,00,0.00,N,2,135, 20241111,3195,3805,3805,2995,402944,1326005985,00,0.00,N,5,-610, 20241104,3805,4050,4180,3805,155838,624407140,00,0.00,N,5,-245, 20241028,4050,4030,4215,3995,109516,447140450,00,0.00,N,2,20, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index eed6678c1ea2..7a8b64519fa9 100644 --- a/092200/week/candle-week-42.csv +++ b/092200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4025,4170,4465,3930,2091491,8784945675,00,0.00,N,5,-270, 20241111,4295,3635,4485,3165,7099619,29177494765,00,0.00,N,2,660, 20241104,3635,3575,3755,3515,457866,1669779245,00,0.00,N,2,60, 20241028,3575,3615,3715,3545,441367,1602702650,00,0.00,N,5,-75, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index 79d4c30fbfb1..92f3b27f21b8 100644 --- a/092220/week/candle-week-42.csv +++ b/092220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,814,806,898,799,7079737,5964178476,00,0.00,N,2,13, 20241111,801,934,935,769,5396691,4523593837,00,0.00,N,5,-130, 20241104,931,878,992,876,6299184,5897082251,00,0.00,N,2,49, 20241028,882,850,905,850,2642726,2339672806,00,0.00,N,2,32, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index e741c004c304..77bd9b0b6e68 100644 --- a/092230/week/candle-week-42.csv +++ b/092230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,54000,53400,54100,53300,8213,440370000,00,0.00,N,2,600, 20241111,53400,55700,56000,52900,43978,2367464100,00,0.00,N,5,-2300, 20241104,55700,56300,56300,55500,9122,508855800,00,0.00,N,5,-200, 20241028,55900,55800,56500,55300,8265,461657600,00,0.00,N,2,100, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index 47f01ae69bf9..cd1e921234b9 100644 --- a/092300/week/candle-week-42.csv +++ b/092300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2540,2455,2600,2450,106390,268224765,00,0.00,N,2,60, 20241111,2480,2840,2845,2380,364904,939661880,00,0.00,N,5,-350, 20241104,2830,2815,2895,2780,131774,373905265,00,0.00,N,2,15, 20241028,2815,2805,2845,2710,247394,688983065,00,0.00,N,5,-30, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index fe30596c5c32..44d2ac8dfb68 100644 --- a/092440/week/candle-week-42.csv +++ b/092440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2485,2435,2535,2420,196271,487778215,00,0.00,N,2,70, 20241111,2415,2590,2590,2405,376151,930506620,00,0.00,N,5,-175, 20241104,2590,2585,2600,2535,91338,233007165,00,0.00,N,2,20, 20241028,2570,2610,2625,2560,59955,154997065,00,0.00,N,5,-5, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 628ba1bb3e59..588de5a01fff 100644 --- a/092460/week/candle-week-42.csv +++ b/092460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7210,7060,7300,6800,436048,3105332780,00,0.00,N,2,120, 20241111,7090,6900,7230,6700,587283,4107527990,00,0.00,N,2,190, 20241104,6900,6400,7910,6300,1409180,9987856860,00,0.00,N,2,560, 20241028,6340,6390,6480,6240,117927,746577550,00,0.00,N,5,-50, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index ff53c77f0016..5a0781788442 100644 --- a/092590/week/candle-week-42.csv +++ b/092590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,819,901,968,750,5450,4242115,00,0.00,N,5,-241, 20241111,1060,940,1060,825,203,168225,00,0.00,N,2,211, 20241104,849,975,999,823,732,605536,00,0.00,N,2,1, 20241028,848,893,1048,775,2991,2470236,00,0.00,N,5,-201, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index 70d1976f29c6..ab79f57e00f3 100644 --- a/092600/week/candle-week-42.csv +++ b/092600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1108,1166,1198,1100,323030,369683325,00,0.00,N,5,-58, 20241111,1166,1205,1210,1035,479822,550721576,00,0.00,N,5,-34, 20241104,1200,1167,1219,1155,149232,178390577,00,0.00,N,2,15, 20241028,1185,1200,1225,1150,199390,239385729,00,0.00,N,5,-15, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index 34f8e5c5baf8..f696a116e729 100644 --- a/092730/week/candle-week-42.csv +++ b/092730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11580,12940,13270,11360,389729,4662538690,00,0.00,N,5,-1490, 20241111,13070,14380,14380,12360,236909,3090040980,00,0.00,N,5,-980, 20241104,14050,13730,15100,13700,661502,9482544540,00,0.00,N,2,850, 20241028,13200,13621,13877,12510,620957,8329824560,00,0.00,N,5,-574, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index ded183ac72e6..5ae53dbfb9cb 100644 --- a/092780/week/candle-week-42.csv +++ b/092780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4625,4595,4835,4515,126448,583472385,00,0.00,N,2,100, 20241111,4525,5120,5120,4510,405844,1920754085,00,0.00,N,5,-595, 20241104,5120,5350,6010,5030,363857,1998627370,00,0.00,N,5,-280, 20241028,5400,5760,5830,5300,158098,860888050,00,0.00,N,5,-360, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index 98f934e91c1d..4842ac738783 100644 --- a/092790/week/candle-week-42.csv +++ b/092790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11420,11230,11890,10510,10167940,115104117380,00,0.00,N,2,670, 20241111,10750,10990,11940,10030,9285510,102785295040,00,0.00,N,5,-330, 20241104,11080,9280,11810,8960,19879896,211732609280,00,0.00,N,2,2330, 20241028,8750,8850,9460,8750,1940638,17685067180,00,0.00,N,5,-90, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index 39fe99a3c53c..bf696e6f28c6 100644 --- a/092870/week/candle-week-42.csv +++ b/092870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9780,10280,10570,9600,632975,6330503740,00,0.00,N,5,-400, 20241111,10180,12450,12470,9790,1281422,13748406380,00,0.00,N,5,-2260, 20241104,12440,12190,13500,11960,2738345,34727291720,00,0.00,N,2,530, 20241028,11910,11380,13640,11220,5446667,69093741960,00,0.00,N,2,460, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index 1372200a2e34..06fc8c4ccc67 100644 --- a/093050/week/candle-week-42.csv +++ b/093050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15050,14660,15770,14520,191385,2932310950,00,0.00,N,2,480, 20241111,14570,14840,14850,13750,194704,2767545750,00,0.00,N,5,-240, 20241104,14810,14750,14970,14550,161824,2382515950,00,0.00,N,5,-70, 20241028,14880,14930,15150,14760,133244,1994261000,00,0.00,N,5,-50, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index 4e91add78655..25372624d080 100644 --- a/093190/week/candle-week-42.csv +++ b/093190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4220,4225,4295,4180,27698,117048235,00,0.00,N,2,15, 20241111,4205,4400,4440,4110,95960,404760410,00,0.00,N,5,-195, 20241104,4400,4380,4500,4325,50495,223931640,00,0.00,N,2,20, 20241028,4380,4580,4580,4325,68511,303105655,00,0.00,N,5,-160, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index 385bb5d13c1e..7eeeb0dc4c59 100644 --- a/093230/week/candle-week-42.csv +++ b/093230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20241111,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20241104,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20241028,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index b108dfd7d346..bda08f7dd5f4 100644 --- a/093240/week/candle-week-42.csv +++ b/093240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1145,1185,1185,1068,2293968,2588840683,00,0.00,N,5,-10, 20241111,1155,1344,1390,1080,4117160,4984379406,00,0.00,N,5,-197, 20241104,1352,1344,1425,1304,1553911,2100258102,00,0.00,N,2,8, 20241028,1344,1395,1425,1290,2529002,3430720207,00,0.00,N,5,-46, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index 1a8705ac19bd..ac56dce886b8 100644 --- a/093320/week/candle-week-42.csv +++ b/093320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,64400,65300,67100,64000,67299,4406603100,00,0.00,N,5,-1000, 20241111,65400,66300,67800,61100,132751,8454196100,00,0.00,N,5,-1000, 20241104,66400,69900,70800,64100,79771,5340594800,00,0.00,N,5,-3500, 20241028,69900,71800,74900,69300,53248,3819816600,00,0.00,N,5,-1000, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index 1e1d5aec7a6e..71e23218886a 100644 --- a/093370/week/candle-week-42.csv +++ b/093370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5570,4830,5710,4830,1543616,8193415705,00,0.00,N,2,645, 20241111,4925,5830,5860,4585,2295434,11797011200,00,0.00,N,5,-935, 20241104,5860,6160,6300,5710,1295472,7771358700,00,0.00,N,5,-320, 20241028,6180,5860,6270,5860,946247,5786682670,00,0.00,N,2,320, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index 9583cd26be5b..c01ae04e0960 100644 --- a/093380/week/candle-week-42.csv +++ b/093380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2710,2590,2750,2480,119811,315489865,00,0.00,N,2,230, 20241111,2480,2690,2690,2360,70195,176642405,00,0.00,N,5,-210, 20241104,2690,2730,2805,2645,63572,173388670,00,0.00,N,5,-40, 20241028,2730,2755,2755,2650,63793,172832180,00,0.00,N,2,25, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index 26325a4e7860..18f460407b5b 100644 --- a/093510/week/candle-week-42.csv +++ b/093510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4950,4975,4975,4500,16,74785,00,0.00,N,5,-40, 20241111,4990,6610,6610,4700,23,114560,00,0.00,N,5,-2010, 20241104,7000,7890,7890,7000,14,106760,00,0.00,N,5,-1280, 20241028,8280,7690,8690,7690,7,58710,00,0.00,N,2,590, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index c0718f5ced96..18f0fb80ec7f 100644 --- a/093520/week/candle-week-42.csv +++ b/093520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8470,8590,8900,8400,274815,2357897920,00,0.00,N,2,50, 20241111,8420,8580,8870,7680,575239,4769061180,00,0.00,N,5,-200, 20241104,8620,8630,9130,8480,222002,1951518550,00,0.00,N,5,-80, 20241028,8700,8390,9110,8390,223698,1975726900,00,0.00,N,2,250, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index cba79bd1c323..0f9e91e1b889 100644 --- a/093640/week/candle-week-42.csv +++ b/093640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4315,4210,4535,4140,174827,755450995,00,0.00,N,2,130, 20241111,4185,4275,4405,3880,332747,1362122600,00,0.00,N,5,-90, 20241104,4275,4395,4580,4255,284471,1254510490,00,0.00,N,5,-65, 20241028,4340,4095,4345,4085,431503,1819825635,00,0.00,N,2,240, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index 107640191236..f03243c18ab7 100644 --- a/093920/week/candle-week-42.csv +++ b/093920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5670,5610,5740,5610,48546,276297770,00,0.00,N,3,0, 20241111,5670,5820,5870,5600,108623,617188910,00,0.00,N,5,-150, 20241104,5820,5830,5890,5810,77906,455984160,00,0.00,N,5,-60, 20241028,5880,5800,5900,5790,83735,488509740,00,0.00,N,2,80, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index 246da0e584a1..fea2faf0db00 100644 --- a/094170/week/candle-week-42.csv +++ b/094170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18350,18390,19840,18110,1047518,19832797030,00,0.00,N,5,-40, 20241111,18390,20050,20750,17190,2256993,42011003050,00,0.00,N,5,-1660, 20241104,20050,21100,21450,19510,1850126,37852162990,00,0.00,N,5,-1200, 20241028,21250,18270,22800,18200,5478924,117294957620,00,0.00,N,2,2980, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index 5493278c9e93..73dada92bbea 100644 --- a/094280/week/candle-week-42.csv +++ b/094280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12460,12300,12570,12250,24527,305398090,00,0.00,N,2,210, 20241111,12250,12550,12650,12150,76087,939672540,00,0.00,N,5,-400, 20241104,12650,12550,12730,12510,34162,430930750,00,0.00,N,2,110, 20241028,12540,12460,12590,12390,24974,311532710,00,0.00,N,2,140, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index f4459c7e7252..56dd6eca6da1 100644 --- a/094360/week/candle-week-42.csv +++ b/094360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14040,12450,14380,12390,797256,10973100710,00,0.00,N,2,1440, 20241111,12600,14080,14140,11900,832156,10690257980,00,0.00,N,5,-1690, 20241104,14290,13540,14940,13540,677497,9626592310,00,0.00,N,2,750, 20241028,13540,13250,14090,13210,439771,6008118390,00,0.00,N,2,140, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index c1b77a7ee1ec..f520b6408235 100644 --- a/094480/week/candle-week-42.csv +++ b/094480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7980,8140,9000,7940,7263131,60948567870,00,0.00,N,5,-170, 20241111,8150,10030,10770,7760,22483522,221088403280,00,0.00,N,5,-1050, 20241104,9200,7560,10090,7420,21905123,199820454850,00,0.00,N,2,1470, 20241028,7730,8430,9170,7610,11998965,104181027320,00,0.00,N,5,-290, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index c55ffe273aca..90f30a92c7d7 100644 --- a/094800/week/candle-week-42.csv +++ b/094800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4475,4295,4500,4235,226526,991852545,00,0.00,N,2,215, 20241111,4260,4485,4490,4210,417371,1790429465,00,0.00,N,5,-230, 20241104,4490,4495,4530,4410,227052,1016508485,00,0.00,N,5,-40, 20241028,4530,4500,4555,4480,352921,1593637740,00,0.00,N,2,5, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index 05fc8fcd6950..5eb4974fb4df 100644 --- a/094820/week/candle-week-42.csv +++ b/094820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10150,10000,10570,9900,563292,5748432760,00,0.00,N,2,120, 20241111,10030,10340,10700,9720,1339638,13803425790,00,0.00,N,5,-280, 20241104,10310,9790,10770,9570,638229,6540546150,00,0.00,N,2,580, 20241028,9730,10090,11280,9680,1598101,16781013830,00,0.00,N,5,-380, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index 390e3ec1d003..ab8bc962aa53 100644 --- a/094840/week/candle-week-42.csv +++ b/094840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5560,5420,5690,5380,37170,206584920,00,0.00,N,2,140, 20241111,5420,5800,5830,5250,106894,590608350,00,0.00,N,5,-380, 20241104,5800,5770,5940,5740,53263,310938960,00,0.00,N,2,70, 20241028,5730,5730,5820,5660,38404,220523450,00,0.00,N,2,20, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index 2fca1815035a..279b587f4862 100644 --- a/094850/week/candle-week-42.csv +++ b/094850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4945,5090,5250,4870,837303,4249489295,00,0.00,N,5,-165, 20241111,5110,5960,6040,4650,3845000,20812662485,00,0.00,N,5,-900, 20241104,6010,5600,7890,5520,11347716,76954586780,00,0.00,N,2,1340, 20241028,4670,4640,4780,4615,30371,141349740,00,0.00,N,2,25, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index bafd8ca013f6..e77e03c8eeb4 100644 --- a/094860/week/candle-week-42.csv +++ b/094860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1203,1277,1291,1203,139598,173269694,00,0.00,N,5,-87, 20241111,1290,1338,1370,1180,404364,516341777,00,0.00,N,5,-48, 20241104,1338,1253,1600,1221,1505043,2055690154,00,0.00,N,2,91, 20241028,1247,1348,1355,1244,223614,290478549,00,0.00,N,5,-108, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index a416d6ea1b64..a249cbc3d736 100644 --- a/094940/week/candle-week-42.csv +++ b/094940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5830,6090,6130,5820,186196,1115076460,00,0.00,N,5,-260, 20241111,6090,6510,6820,5700,380080,2427991540,00,0.00,N,5,-370, 20241104,6460,6350,6900,6230,365656,2385126430,00,0.00,N,2,110, 20241028,6350,6090,6690,6090,210283,1335029190,00,0.00,N,2,170, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index 20661b9757df..e41931b406dd 100644 --- a/094970/week/candle-week-42.csv +++ b/094970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2875,3010,3080,2830,484747,1421945415,00,0.00,N,5,-145, 20241111,3020,3430,3430,2770,1024358,3124307785,00,0.00,N,5,-410, 20241104,3430,3250,3595,3230,491297,1681194040,00,0.00,N,2,180, 20241028,3250,3170,3320,3125,313150,1005801765,00,0.00,N,2,115, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index 9c2ca6a47415..8f82bc810dd7 100644 --- a/095190/week/candle-week-42.csv +++ b/095190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1989,1900,2275,1873,2139639,4357600702,00,0.00,N,2,73, 20241111,1916,2120,2130,1832,766978,1505426965,00,0.00,N,5,-209, 20241104,2125,2085,2225,2065,514169,1090137120,00,0.00,N,2,30, 20241028,2095,2255,2395,2070,1396398,3126868135,00,0.00,N,5,-115, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index 24266e2936bd..b5bfe65257af 100644 --- a/095270/week/candle-week-42.csv +++ b/095270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4000,3775,4490,3695,96970,382970710,00,0.00,N,2,225, 20241111,3775,4660,4660,3665,76227,301960370,00,0.00,N,5,-575, 20241104,4350,4245,4700,4100,99752,434015170,00,0.00,N,2,110, 20241028,4240,4630,4630,4240,106739,468633445,00,0.00,N,5,-390, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index d622920097d9..a783e7edc19e 100644 --- a/095340/week/candle-week-42.csv +++ b/095340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,52900,45800,54300,44700,1059676,51878143850,00,0.00,N,2,7050, 20241111,45850,52100,52400,45100,574458,27726154550,00,0.00,N,5,-6250, 20241104,52100,64300,65400,52100,932896,53619893900,00,0.00,N,5,-12200, 20241028,64300,64800,66300,61900,571796,36738955100,00,0.00,N,2,400, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index b3920b27a609..2471590404d3 100644 --- a/095500/week/candle-week-42.csv +++ b/095500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8180,8010,8390,7940,769351,6283898240,00,0.00,N,2,90, 20241111,8090,9980,10040,7540,1631270,14063339320,00,0.00,N,5,-1780, 20241104,9870,10160,11090,9800,1022497,10625074650,00,0.00,N,5,-240, 20241028,10110,9990,10470,9990,541801,5549475680,00,0.00,N,2,90, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index 07c2168de985..2e3a1a2ff2b4 100644 --- a/095570/week/candle-week-42.csv +++ b/095570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4610,4515,4635,4515,350448,1600306350,00,0.00,N,2,65, 20241111,4545,4740,4820,4455,609933,2780816425,00,0.00,N,5,-235, 20241104,4780,4820,4925,4690,485218,2308255120,00,0.00,N,5,-40, 20241028,4820,4895,4965,4820,364155,1785359715,00,0.00,N,5,-35, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index c80260117c61..a853d7f9d289 100644 --- a/095610/week/candle-week-42.csv +++ b/095610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14820,14760,15080,14080,295761,4345369050,00,0.00,N,5,-60, 20241111,14880,16150,16350,14080,604069,9048546420,00,0.00,N,5,-1410, 20241104,16290,16690,17600,16280,323997,5466173160,00,0.00,N,5,-400, 20241028,16690,15800,16940,15740,310550,5080242420,00,0.00,N,2,820, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index 199448b4ef3b..3d26984fef41 100644 --- a/095660/week/candle-week-42.csv +++ b/095660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19940,19780,20100,19170,278676,5443113280,00,0.00,N,2,140, 20241111,19800,20750,20950,18940,416993,8221824720,00,0.00,N,5,-1150, 20241104,20950,20650,22350,20650,436502,9379760850,00,0.00,N,2,50, 20241028,20900,19400,21000,19380,246824,5059214660,00,0.00,N,2,1410, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 31c7ed12c1b6..a33d4f9f9bf6 100644 --- a/095700/week/candle-week-42.csv +++ b/095700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5650,6000,6090,5570,1127389,6543970530,00,0.00,N,5,-350, 20241111,6000,6860,6970,5860,1544174,9830173680,00,0.00,N,5,-950, 20241104,6950,7370,7500,6660,1974074,14013339440,00,0.00,N,5,-420, 20241028,7370,8330,8330,7140,3309347,25595556020,00,0.00,N,5,-1030, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index d3162140c203..aa6dc7056aab 100644 --- a/095720/week/candle-week-42.csv +++ b/095720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1650,1652,1700,1640,392398,651960328,00,0.00,N,5,-19, 20241111,1669,1777,1777,1621,1018463,1701211556,00,0.00,N,5,-109, 20241104,1778,1773,1837,1754,720298,1290314183,00,0.00,N,3,0, 20241028,1778,1713,1803,1713,820285,1437254940,00,0.00,N,2,47, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index e892d162faab..a8d4ae2beeff 100644 --- a/095910/week/candle-week-42.csv +++ b/095910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1297,1257,1309,1245,101096,129330374,00,0.00,N,2,27, 20241111,1270,1438,1438,1201,262657,339985051,00,0.00,N,5,-168, 20241104,1438,1469,1526,1402,158526,232852144,00,0.00,N,5,-26, 20241028,1464,1523,1604,1464,251254,376170535,00,0.00,N,5,-59, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index c0f2695b477d..35244d75f3a9 100644 --- a/096040/week/candle-week-42.csv +++ b/096040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,271,271,271,271,0,0,00,0.00,N,3,0, 20241111,271,271,271,271,0,0,00,0.00,N,3,0, 20241104,271,271,271,271,0,0,00,0.00,N,3,0, 20241028,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index 7067dc6c749f..9a92bf46f2cf 100644 --- a/096240/week/candle-week-42.csv +++ b/096240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15410,15200,15450,15000,82317,1249301920,00,0.00,N,2,120, 20241111,15290,15770,15770,14850,179010,2713958390,00,0.00,N,5,-390, 20241104,15680,15840,15840,15590,73018,1147438720,00,0.00,N,5,-150, 20241028,15830,15780,15920,15620,42452,668645030,00,0.00,N,2,60, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index 9ad1ee1b1feb..895e3287be79 100644 --- a/096350/week/candle-week-42.csv +++ b/096350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,358,360,365,348,1319030,467379543,00,0.00,N,5,-1, 20241111,359,390,397,350,2556316,946769716,00,0.00,N,5,-31, 20241104,390,330,397,328,2344468,845729726,00,0.00,N,2,61, 20241028,329,342,345,328,1571638,526134721,00,0.00,N,5,-13, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 52ec3167ee1d..1e72c775a18e 100644 --- a/096530/week/candle-week-42.csv +++ b/096530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23050,22050,23300,21800,1401017,31484070650,00,0.00,N,2,1000, 20241111,22050,23750,24000,21350,1879037,41362655850,00,0.00,N,5,-1500, 20241104,23550,23000,24200,22850,958082,22619496050,00,0.00,N,2,550, 20241028,23000,22550,23900,22550,1180627,27539423600,00,0.00,N,2,300, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index e52c1adf1c5f..bea0b2c40e3a 100644 --- a/096610/week/candle-week-42.csv +++ b/096610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20241111,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20241104,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20241028,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index d6eddc3aafdd..86ae6d94dfc2 100644 --- a/096630/week/candle-week-42.csv +++ b/096630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,638,627,668,627,1086782,703189862,00,0.00,N,2,4, 20241111,634,741,741,608,2193157,1453175201,00,0.00,N,5,-113, 20241104,747,727,773,725,1606309,1198646435,00,0.00,N,2,20, 20241028,727,697,765,673,1874253,1349204898,00,0.00,N,2,19, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index 382c41efd8ac..72ff442e2c30 100644 --- a/096690/week/candle-week-42.csv +++ b/096690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1134,1031,1250,982,557861,624601853,00,0.00,N,2,123, 20241111,1011,1176,1178,989,831667,886328225,00,0.00,N,5,-165, 20241104,1176,1235,1239,1175,251941,302150679,00,0.00,N,5,-33, 20241028,1209,1272,1294,1208,262366,325937352,00,0.00,N,5,-63, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index 5208c7ca7cbb..8e33b1094365 100644 --- a/096760/week/candle-week-42.csv +++ b/096760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2930,2865,2940,2860,100912,294061870,00,0.00,N,2,65, 20241111,2865,2980,2995,2815,399524,1148948725,00,0.00,N,5,-115, 20241104,2980,2960,3165,2930,423978,1274098145,00,0.00,N,2,30, 20241028,2950,2950,3030,2910,269752,799648320,00,0.00,N,3,0, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index 086f89087b84..f73c9e1775a5 100644 --- a/096770/week/candle-week-42.csv +++ b/096770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,117600,95000,122000,94100,2421358,271390421200,00,0.00,N,2,21500, 20241111,96100,110300,111900,91800,1657220,168224082500,00,0.00,N,5,-15000, 20241104,111100,121900,122700,106800,1673037,191942315800,00,0.00,N,5,-10700, 20241028,121800,115400,124000,114600,1470731,177025872000,00,0.00,N,2,7400, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index cc2fd9e51112..ed3b0020e24d 100644 --- a/096870/week/candle-week-42.csv +++ b/096870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2465,2345,2525,2345,77305,188549110,00,0.00,N,2,120, 20241111,2345,2335,2370,2180,96211,217019425,00,0.00,N,2,10, 20241104,2335,2310,2385,2265,54860,127704715,00,0.00,N,3,0, 20241028,2335,2270,2345,2180,80050,182515780,00,0.00,N,2,65, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index 746636fe7d93..ffd8bbbcf898 100644 --- a/097230/week/candle-week-42.csv +++ b/097230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3930,2990,4150,2920,4739797,16851468400,00,0.00,N,2,985, 20241111,2945,2880,3100,2695,2195223,6391170000,00,0.00,N,2,195, 20241104,2750,2210,3010,2185,2126001,5744101850,00,0.00,N,2,545, 20241028,2205,2260,2330,2180,368126,820137580,00,0.00,N,5,-5, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index cd4714b055d2..1460cef2af87 100644 --- a/097520/week/candle-week-42.csv +++ b/097520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20700,17710,20800,17710,570585,11342904510,00,0.00,N,2,2800, 20241111,17900,19100,19200,17310,500962,9110893500,00,0.00,N,5,-1300, 20241104,19200,17100,19340,16940,444117,8284197090,00,0.00,N,2,2100, 20241028,17100,16720,17450,16720,141530,2428582490,00,0.00,N,2,340, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index f3de7d2468a7..0598d1064667 100644 --- a/097780/week/candle-week-42.csv +++ b/097780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,762,767,808,750,267559,204535847,00,0.00,N,5,-5, 20241111,767,868,870,734,428168,336945625,00,0.00,N,5,-103, 20241104,870,870,885,852,215607,186759658,00,0.00,N,3,0, 20241028,870,878,882,850,248984,216320916,00,0.00,N,5,-5, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index bb3e7f2435b7..987632116ae6 100644 --- a/097800/week/candle-week-42.csv +++ b/097800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,748,889,891,748,8526032,6901816570,00,0.00,N,5,-138, 20241111,886,1077,1077,840,11518600,10760463658,00,0.00,N,5,-192, 20241104,1078,1206,1207,1011,13292567,14650644263,00,0.00,N,5,-128, 20241028,1206,1502,1510,1166,15397156,20542701430,00,0.00,N,5,-296, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index 95bd1a26877a..6155244aefc8 100644 --- a/097870/week/candle-week-42.csv +++ b/097870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5790,6020,6620,5710,741344,4614940810,00,0.00,N,5,-230, 20241111,6020,6290,6290,5600,175516,1046667300,00,0.00,N,5,-270, 20241104,6290,6110,6350,6100,94912,590196150,00,0.00,N,2,160, 20241028,6130,6160,6210,6110,64932,400418690,00,0.00,N,5,-30, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index 18c3af232a88..e54886d49443 100644 --- a/097950/week/candle-week-42.csv +++ b/097950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,272000,244500,288500,242000,487125,133472989500,00,0.00,N,2,25500, 20241111,246500,263500,264000,239000,294020,73510637000,00,0.00,N,5,-18000, 20241104,264500,274000,279500,262500,152865,41487612000,00,0.00,N,5,-9000, 20241028,273500,270500,277500,269000,138269,37685906000,00,0.00,N,2,4000, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index 76570a25a966..7ee1e967fb24 100644 --- a/098120/week/candle-week-42.csv +++ b/098120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4795,4880,4985,4675,83062,399648985,00,0.00,N,5,-85, 20241111,4880,5600,5660,4670,206414,1025929995,00,0.00,N,5,-720, 20241104,5600,5340,5710,5270,105191,585192360,00,0.00,N,2,260, 20241028,5340,5180,5590,5170,104473,558888470,00,0.00,N,2,160, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index e9e4d713e585..4f148ab22de0 100644 --- a/098460/week/candle-week-42.csv +++ b/098460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8460,8280,8630,8220,1544239,13112049710,00,0.00,N,2,160, 20241111,8300,9570,9600,8080,3268439,27975503430,00,0.00,N,5,-1320, 20241104,9620,10480,11150,9620,5163715,53124908035,00,0.00,N,5,-1380, 20241028,11000,9780,11280,9780,2887533,31099909320,00,0.00,N,2,1150, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index b06ac0917042..9f8b2cc2122d 100644 --- a/098660/week/candle-week-42.csv +++ b/098660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2715,2795,2990,2440,224814,596128895,00,0.00,N,5,-100, 20241111,2815,3190,3280,2455,234499,671554360,00,0.00,N,5,-405, 20241104,3220,2800,3270,2760,400435,1223872825,00,0.00,N,2,435, 20241028,2785,2890,3225,2770,356205,1083686920,00,0.00,N,5,-50, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index 81170ed19f87..904c5035243e 100644 --- a/099190/week/candle-week-42.csv +++ b/099190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18730,19360,19600,18530,535733,10147707810,00,0.00,N,5,-910, 20241111,19640,18120,20100,18120,840984,16175816630,00,0.00,N,2,1340, 20241104,18300,18590,18800,18000,480829,8847369610,00,0.00,N,5,-280, 20241028,18580,19700,20300,18500,1097026,21296304800,00,0.00,N,5,-360, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index 128e232b7807..34f98aa4fb5c 100644 --- a/099220/week/candle-week-42.csv +++ b/099220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1000,1017,1062,1000,1109625,1140973357,00,0.00,N,5,-17, 20241111,1017,1141,1141,995,2622144,2738323293,00,0.00,N,5,-124, 20241104,1141,1295,1412,1138,17934641,23677907003,00,0.00,N,5,-72, 20241028,1213,1230,1355,1177,9332346,11783252426,00,0.00,N,5,-1, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index 0e0306ed6851..0ca8551cf8dc 100644 --- a/099320/week/candle-week-42.csv +++ b/099320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45850,49350,51400,43600,795740,37701704200,00,0.00,N,5,-3500, 20241111,49350,49800,51700,44850,1293061,63074672500,00,0.00,N,5,-250, 20241104,49600,40300,52700,39400,2121421,99879752700,00,0.00,N,2,10150, 20241028,39450,37100,43150,36550,631803,25423895700,00,0.00,N,2,2200, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index 40c35eeaa6cc..648458d3a327 100644 --- a/099390/week/candle-week-42.csv +++ b/099390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5760,5350,6010,5280,42777,236648440,00,0.00,N,2,350, 20241111,5410,6220,6220,5080,128963,725342750,00,0.00,N,5,-810, 20241104,6220,6690,6690,6210,63800,407292840,00,0.00,N,5,-470, 20241028,6690,6590,6930,6290,208950,1405795420,00,0.00,N,2,160, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index 2ce989f61994..db8aa12f341f 100644 --- a/099410/week/candle-week-42.csv +++ b/099410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3095,2970,3150,2920,578865,1757875975,00,0.00,N,2,105, 20241111,2990,3150,3245,2790,1232085,3740871620,00,0.00,N,5,-100, 20241104,3090,2980,3275,2775,1326943,4103511975,00,0.00,N,2,140, 20241028,2950,3000,3085,2835,518825,1530463400,00,0.00,N,5,-50, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index 3d3929df020e..df7df3f8a83f 100644 --- a/099430/week/candle-week-42.csv +++ b/099430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5250,4530,6050,4525,13936272,78171752485,00,0.00,N,2,650, 20241111,4600,5610,5650,4385,4649017,21983205925,00,0.00,N,5,-1080, 20241104,5680,5410,5870,5320,972556,5441820770,00,0.00,N,2,260, 20241028,5420,5450,5490,5180,802971,4274884570,00,0.00,N,5,-40, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index 9817f2991a62..eaa5b4ed7ece 100644 --- a/099440/week/candle-week-42.csv +++ b/099440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3175,3145,3335,3095,3313737,10667608260,00,0.00,N,2,55, 20241111,3120,3040,3395,2830,10159433,32053479915,00,0.00,N,2,85, 20241104,3035,2985,3120,2970,1727284,5250697415,00,0.00,N,2,70, 20241028,2965,3045,3135,2920,2186233,6632935755,00,0.00,N,5,-80, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index f9c4ce9abce4..32e59d2a0f18 100644 --- a/099520/week/candle-week-42.csv +++ b/099520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20241111,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20241104,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20241028,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index 7d923dce92fe..4aca458780ab 100644 --- a/099750/week/candle-week-42.csv +++ b/099750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16470,15980,16750,15620,23799,391057330,00,0.00,N,2,490, 20241111,15980,16330,16650,15500,47461,768036120,00,0.00,N,5,-520, 20241104,16500,16670,17110,16330,22474,377370080,00,0.00,N,5,-170, 20241028,16670,16470,17190,16100,30180,504811990,00,0.00,N,2,200, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index 14fe4da3b416..0b7d6fa16bcf 100644 --- a/100030/week/candle-week-42.csv +++ b/100030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17240,15720,17690,15500,33261,566785250,00,0.00,N,2,1620, 20241111,15620,16600,16930,14240,50659,775033370,00,0.00,N,5,-1310, 20241104,16930,16560,17980,16560,16537,281434800,00,0.00,N,2,120, 20241028,16810,16690,17670,16690,52645,899518130,00,0.00,N,5,-40, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index 04aa0e796485..1e3148e19ada 100644 --- a/100090/week/candle-week-42.csv +++ b/100090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11260,11760,12090,11210,821718,9583783190,00,0.00,N,5,-500, 20241111,11760,12860,14750,11370,2540820,33568146850,00,0.00,N,5,-1150, 20241104,12910,13080,13740,12440,858512,11303491900,00,0.00,N,5,-170, 20241028,13080,12470,13700,12410,684997,8992130850,00,0.00,N,2,610, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index 4d097fd96953..826431c55a64 100644 --- a/100120/week/candle-week-42.csv +++ b/100120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21000,20400,24700,20050,263380,5954527850,00,0.00,N,2,700, 20241111,20300,24150,29400,20050,711743,17581650150,00,0.00,N,5,-3100, 20241104,23400,23800,25100,22900,66494,1552979650,00,0.00,N,5,-600, 20241028,24000,24000,24700,23850,11659,282047350,00,0.00,N,5,-300, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index da36957da1fa..0372c8996a22 100644 --- a/100130/week/candle-week-42.csv +++ b/100130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2195,2130,2235,2110,322950,699163300,00,0.00,N,2,45, 20241111,2150,2250,2300,1993,782963,1658660924,00,0.00,N,5,-150, 20241104,2300,2510,2680,2280,731044,1819960220,00,0.00,N,5,-205, 20241028,2505,2445,2570,2430,253861,630533995,00,0.00,N,2,35, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index 20cc330d938e..88b779ccc254 100644 --- a/100220/week/candle-week-42.csv +++ b/100220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6450,5380,6660,5380,603818,3658923860,00,0.00,N,2,1030, 20241111,5420,7430,7430,5180,1733173,10503828240,00,0.00,N,5,-2080, 20241104,7500,6060,7790,6010,3701293,25668033780,00,0.00,N,2,1570, 20241028,5930,5150,6010,5110,720827,4069911620,00,0.00,N,2,730, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index b343851ee437..7b982a6efa50 100644 --- a/100250/week/candle-week-42.csv +++ b/100250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3175,3210,3210,3145,99023,313575850,00,0.00,N,2,10, 20241111,3165,3190,3190,3135,119017,375386810,00,0.00,N,5,-25, 20241104,3190,3185,3200,3165,87124,277406020,00,0.00,N,2,5, 20241028,3185,3160,3185,3150,78995,250301165,00,0.00,N,2,10, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index 6b66a3554d66..1d495b8c826e 100644 --- a/100590/week/candle-week-42.csv +++ b/100590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3860,4020,4275,3755,1806381,7381360220,00,0.00,N,5,-160, 20241111,4020,4195,4320,3830,3422116,14023242050,00,0.00,N,5,-140, 20241104,4160,3665,4575,3395,16162977,66207482830,00,0.00,N,2,550, 20241028,3610,3335,4290,3280,8048153,31351659125,00,0.00,N,2,285, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index e147a02f36e6..0f6647f1fea0 100644 --- a/100660/week/candle-week-42.csv +++ b/100660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3895,3875,3980,3815,399787,1558607905,00,0.00,N,5,-65, 20241111,3960,4000,4150,3625,1035262,4050964215,00,0.00,N,2,5, 20241104,3955,3740,4075,3670,707250,2773621900,00,0.00,N,2,215, 20241028,3740,3650,4180,3650,923400,3657751635,00,0.00,N,2,70, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index 64d540093406..ac075fe1c02b 100644 --- a/100700/week/candle-week-42.csv +++ b/100700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2555,2590,2620,2550,137872,356808470,00,0.00,N,5,-45, 20241111,2600,2705,2705,2470,432861,1115758945,00,0.00,N,5,-105, 20241104,2705,2725,2745,2685,175102,474814150,00,0.00,N,5,-5, 20241028,2710,2705,2770,2660,168539,458941525,00,0.00,N,2,5, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index f594c29a413e..f0bc2c455f27 100644 --- a/100790/week/candle-week-42.csv +++ b/100790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4830,5910,6280,4805,15795997,90381226745,00,0.00,N,5,-1020, 20241111,5850,4860,7290,4775,78992321,506162635990,00,0.00,N,2,1150, 20241104,4700,4660,5330,4505,1752149,8480890105,00,0.00,N,2,40, 20241028,4660,4630,4850,4575,198755,928926955,00,0.00,N,5,-15, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index 65d64431b88f..38c9c0e1a782 100644 --- a/100840/week/candle-week-42.csv +++ b/100840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19180,14500,19880,14300,6406446,112288637050,00,0.00,N,2,4900, 20241111,14280,14400,15800,13800,1272514,18866342490,00,0.00,N,5,-240, 20241104,14520,12880,15500,12500,1542056,22124051250,00,0.00,N,2,1760, 20241028,12760,12790,13680,12550,562090,7387523040,00,0.00,N,2,50, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index 6be4b8d99960..b0664ebee61b 100644 --- a/101000/week/candle-week-42.csv +++ b/101000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2190,2260,2000,942266,1994229270,00,0.00,N,5,-100, 20241111,2190,2280,2380,2075,1189611,2658847105,00,0.00,N,5,-105, 20241104,2295,2345,2360,2150,824354,1848257810,00,0.00,N,5,-70, 20241028,2365,2205,2430,2140,988852,2255609350,00,0.00,N,2,145, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index 9bc6e9670ebb..1a818451b1aa 100644 --- a/101140/week/candle-week-42.csv +++ b/101140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9340,9340,9340,9340,0,0,00,0.00,N,3,0, 20241111,9340,9340,9340,9340,0,0,00,0.00,N,3,0, 20241104,9340,9340,9340,9340,0,0,00,0.00,N,3,0, 20241028,9340,9340,9340,9340,0,0,00,0.00,N,3,0, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index 371e86b27beb..29d4707b3095 100644 --- a/101160/week/candle-week-42.csv +++ b/101160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17130,17210,17460,16490,384503,6504099260,00,0.00,N,2,110, 20241111,17020,19310,19310,16500,1053393,18365707650,00,0.00,N,5,-2290, 20241104,19310,18900,20300,18410,718527,14022766210,00,0.00,N,2,490, 20241028,18820,18990,19500,18330,481432,9074386450,00,0.00,N,5,-170, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index 400cc25f7ea0..46dd9e11cef6 100644 --- a/101170/week/candle-week-42.csv +++ b/101170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5270,5190,5490,5190,446102,2382067800,00,0.00,N,2,80, 20241111,5190,5510,6020,4815,2189495,12097431335,00,0.00,N,5,-320, 20241104,5510,5150,5640,5140,615784,3356133420,00,0.00,N,2,360, 20241028,5150,4980,5430,4980,308359,1613877560,00,0.00,N,2,140, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index f01cd3dcddde..bf339b6e4732 100644 --- a/101240/week/candle-week-42.csv +++ b/101240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4095,4230,4440,4050,527029,2194615400,00,0.00,N,5,-140, 20241111,4235,4850,4890,4090,423258,1869913440,00,0.00,N,5,-615, 20241104,4850,4875,5150,4825,164479,811089005,00,0.00,N,2,25, 20241028,4825,4815,4970,4710,148072,719655530,00,0.00,N,5,-25, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index c5fe2d144142..a373a0fae7e3 100644 --- a/101330/week/candle-week-42.csv +++ b/101330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2985,2850,3170,2850,472847,1423107725,00,0.00,N,2,85, 20241111,2900,3200,3235,2790,536056,1583828410,00,0.00,N,5,-330, 20241104,3230,3235,3365,3200,171371,560255235,00,0.00,N,5,-5, 20241028,3235,3065,3360,3025,851905,2732614380,00,0.00,N,2,150, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index 4e5a2a990b40..9d09a23ea20c 100644 --- a/101360/week/candle-week-42.csv +++ b/101360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27800,26350,29100,25400,1509549,41900539800,00,0.00,N,2,1450, 20241111,26350,35800,36500,24800,3865902,114284407650,00,0.00,N,5,-9250, 20241104,35600,39250,42100,35150,2421785,92945240350,00,0.00,N,5,-3450, 20241028,39050,37300,40250,37300,1458200,57027454650,00,0.00,N,2,1850, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index 2cde94cb7e7f..c868601425f1 100644 --- a/101390/week/candle-week-42.csv +++ b/101390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2870,2770,2975,2650,440762,1232690575,00,0.00,N,2,75, 20241111,2795,3210,3300,2650,542653,1589002890,00,0.00,N,5,-415, 20241104,3210,3055,3365,2940,548827,1728469345,00,0.00,N,2,85, 20241028,3125,2970,3935,2970,865549,2955369675,00,0.00,N,2,155, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 8f470c6f9113..1b79ebbbfa81 100644 --- a/101400/week/candle-week-42.csv +++ b/101400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,400,403,420,390,595015,239013787,00,0.00,N,5,-8, 20241111,408,424,434,380,842384,339578166,00,0.00,N,5,-16, 20241104,424,419,461,411,660169,283633133,00,0.00,N,2,5, 20241028,419,427,433,401,475229,199098264,00,0.00,N,5,-8, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index d0fad820d715..279407b6b9df 100644 --- a/101490/week/candle-week-42.csv +++ b/101490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23000,20900,23900,20300,783758,17399191250,00,0.00,N,2,2500, 20241111,20500,22300,22400,19010,1127237,22779603950,00,0.00,N,5,-1900, 20241104,22400,23150,23800,21700,367341,8420581850,00,0.00,N,5,-700, 20241028,23100,22300,23650,22200,383362,8806250650,00,0.00,N,2,700, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index efd52f0acbbf..fbdcfb455f18 100644 --- a/101530/week/candle-week-42.csv +++ b/101530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5820,5560,5970,5440,269071,1577406740,00,0.00,N,2,260, 20241111,5560,5970,6000,5420,211125,1188029010,00,0.00,N,5,-410, 20241104,5970,6200,6420,5970,484455,3007187150,00,0.00,N,5,-190, 20241028,6160,5680,6940,5600,1571455,10057327360,00,0.00,N,2,520, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index f1504893077a..d3740e67dead 100644 --- a/101670/week/candle-week-42.csv +++ b/101670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3005,2285,3200,2270,22174876,60938465695,00,0.00,N,2,590, 20241111,2415,3150,3255,2120,30312306,83825776085,00,0.00,N,5,-585, 20241104,3000,1582,3155,1582,131021161,343951839072,00,0.00,N,2,1454, 20241028,1546,1584,1770,1459,8269536,13257667180,00,0.00,N,5,-38, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index 2229d0a95da9..2743842780b1 100644 --- a/101680/week/candle-week-42.csv +++ b/101680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2670,2110,3690,1950,2945435,9395572108,00,0.00,N,2,540, 20241111,2130,2620,2620,2050,101261,230984785,00,0.00,N,5,-490, 20241104,2620,2590,2670,2400,108618,277695695,00,0.00,N,2,55, 20241028,2565,2315,2815,2260,215072,550538795,00,0.00,N,2,250, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index 19cec403227c..e8e79e7d1404 100644 --- a/101730/week/candle-week-42.csv +++ b/101730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9020,9280,9500,8860,407835,3699384700,00,0.00,N,2,80, 20241111,8940,9560,9920,8650,789171,7313237840,00,0.00,N,5,-560, 20241104,9500,9730,10640,9500,832223,8336878460,00,0.00,N,5,-230, 20241028,9730,9580,10760,9580,725530,7413049690,00,0.00,N,2,150, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index 3076f94510a6..f58f5ef444fb 100644 --- a/101930/week/candle-week-42.csv +++ b/101930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27200,22500,27550,21950,231634,5764411800,00,0.00,N,2,4650, 20241111,22550,23500,24550,22300,127988,2975980050,00,0.00,N,5,-700, 20241104,23250,22800,24600,22100,123949,2887651300,00,0.00,N,2,450, 20241028,22800,22750,23450,21900,99757,2255809250,00,0.00,N,5,-50, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index bdc3f591a40b..93ac188aa28a 100644 --- a/102120/week/candle-week-42.csv +++ b/102120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8190,8320,8560,8020,401550,3303074590,00,0.00,N,5,-130, 20241111,8320,9460,9550,7950,805578,6896270490,00,0.00,N,5,-1230, 20241104,9550,9480,10200,9440,617095,6058795650,00,0.00,N,2,180, 20241028,9370,9650,10100,9370,555645,5424417480,00,0.00,N,5,-260, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index a6ed8ab8b217..b672c729fc8f 100644 --- a/102260/week/candle-week-42.csv +++ b/102260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4005,3950,4075,3940,251009,1006007235,00,0.00,N,2,55, 20241111,3950,4300,4330,3885,759791,3085057600,00,0.00,N,5,-360, 20241104,4310,4335,4370,4290,172888,748748970,00,0.00,N,2,5, 20241028,4305,4240,4335,4240,106532,456859485,00,0.00,N,2,40, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index dec27fc60a23..0b4aba8cf395 100644 --- a/102280/week/candle-week-42.csv +++ b/102280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20241111,13450,13450,13450,13450,0,0,00,0.00,N,2,1, 20241104,13449,13449,13449,13449,0,0,00,0.00,N,3,0, 20241028,13449,13449,13449,13449,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index f8e8d41bd52f..1f44e7fb5563 100644 --- a/102370/week/candle-week-42.csv +++ b/102370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3550,3635,3860,3500,849983,3137986020,00,0.00,N,5,-100, 20241111,3650,4250,4720,3330,3528993,14816524770,00,0.00,N,5,-500, 20241104,4150,4040,4350,3940,1335018,5564343235,00,0.00,N,2,120, 20241028,4030,4700,4980,4030,10836822,50825002825,00,0.00,N,5,-445, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index f55b8470739e..b8b2f011e37f 100644 --- a/102460/week/candle-week-42.csv +++ b/102460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14310,14650,15200,14000,167090,2392405840,00,0.00,N,5,-340, 20241111,14650,15620,15830,14040,224407,3320026720,00,0.00,N,5,-1180, 20241104,15830,15620,18650,15450,1666741,28854006130,00,0.00,N,2,200, 20241028,15630,15990,16750,15500,201179,3263169520,00,0.00,N,5,-220, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index 05f4243e7098..16349cce8a2a 100644 --- a/102710/week/candle-week-42.csv +++ b/102710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16430,16500,16990,15770,427429,6971443890,00,0.00,N,5,-60, 20241111,16490,16110,16850,13450,1206595,18665930850,00,0.00,N,2,440, 20241104,16050,15730,17320,15640,594995,9854050120,00,0.00,N,2,460, 20241028,15590,16290,16850,15500,801962,13021141140,00,0.00,N,5,-790, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index d7e102083712..658de8c12afb 100644 --- a/102940/week/candle-week-42.csv +++ b/102940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17800,17900,18330,17620,58052,1037899300,00,0.00,N,5,-100, 20241111,17900,18870,18900,16780,116891,2070629860,00,0.00,N,5,-970, 20241104,18870,19200,19690,18300,57013,1089332760,00,0.00,N,5,-80, 20241028,18950,18730,19200,18560,37780,708861770,00,0.00,N,2,220, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index e57cf01eb4f7..11b2fbf25aec 100644 --- a/102950/week/candle-week-42.csv +++ b/102950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2940,3290,3300,2860,15763,46763400,00,0.00,N,2,50, 20241111,2890,3390,3400,2800,20684,61476255,00,0.00,N,5,-95, 20241104,2985,3095,3535,2920,14002,42368710,00,0.00,N,5,-135, 20241028,3120,3045,3610,2980,29840,90212790,00,0.00,N,2,80, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index 5e1d9beea801..602e8ad909bb 100644 --- a/103140/week/candle-week-42.csv +++ b/103140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56000,59700,59700,55100,1217428,69538357000,00,0.00,N,5,-3700, 20241111,59700,63100,65100,57400,1367054,83719375100,00,0.00,N,5,-4000, 20241104,63700,66000,67900,61100,1649737,106350009800,00,0.00,N,5,-2300, 20241028,66000,71000,72600,65400,1733879,119151114000,00,0.00,N,5,-4900, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index 90f2b6f14d0a..d2de432e9d81 100644 --- a/103230/week/candle-week-42.csv +++ b/103230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3015,3280,3350,2950,69747,213538215,00,0.00,N,5,-285, 20241111,3300,3710,3810,2860,258770,841217435,00,0.00,N,5,-430, 20241104,3730,3425,3880,3350,80519,292114210,00,0.00,N,2,305, 20241028,3425,3510,3560,3320,68777,234458090,00,0.00,N,5,-85, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index 0419c2dc4260..c25fcd941e85 100644 --- a/103590/week/candle-week-42.csv +++ b/103590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21850,24400,24800,21750,3888413,89905995250,00,0.00,N,5,-2800, 20241111,24650,28700,30000,24300,7006476,185387606250,00,0.00,N,5,-4200, 20241104,28850,25450,29650,24800,7002589,194906725950,00,0.00,N,2,3700, 20241028,25150,24050,25850,23550,2606087,64110646050,00,0.00,N,2,950, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index 717c605db0b4..095a6fa99a33 100644 --- a/103660/week/candle-week-42.csv +++ b/103660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,500,500,500,480,1552,764997,00,0.00,N,3,0, 20241111,500,500,575,500,360,180075,00,0.00,N,3,0, 20241104,500,500,575,431,41447,20668877,00,0.00,N,3,0, 20241028,500,575,575,434,3808,1896360,00,0.00,N,3,0, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index e9096a2d6bba..16e642a58de6 100644 --- a/103840/week/candle-week-42.csv +++ b/103840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3150,3120,3390,3120,372205,1213444220,00,0.00,N,5,-10, 20241111,3160,3790,3810,3070,685316,2306782980,00,0.00,N,5,-630, 20241104,3790,3900,4215,3760,880699,3498294915,00,0.00,N,5,-110, 20241028,3900,3670,3945,3615,470793,1777711075,00,0.00,N,2,195, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index 1dbc2fc1dec7..6be64a74e1fe 100644 --- a/104040/week/candle-week-42.csv +++ b/104040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,911,975,975,900,321522,298152555,00,0.00,N,5,-11, 20241111,922,955,955,855,371558,336608385,00,0.00,N,5,-24, 20241104,946,956,979,943,280953,268641135,00,0.00,N,5,-10, 20241028,956,953,975,950,243839,234556208,00,0.00,N,2,8, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index dc101d0cf507..373dcb7a1636 100644 --- a/104200/week/candle-week-42.csv +++ b/104200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3125,3095,3155,3055,93837,293083985,00,0.00,N,2,25, 20241111,3100,3365,3735,3000,1588075,5333499915,00,0.00,N,5,-310, 20241104,3410,3430,3535,3350,140977,483421440,00,0.00,N,5,-60, 20241028,3470,3430,3540,3425,140814,489978120,00,0.00,N,2,40, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index b1ddf8adb1b9..7035aa867379 100644 --- a/104460/week/candle-week-42.csv +++ b/104460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10650,10600,10930,10260,197731,2088186370,00,0.00,N,5,-60, 20241111,10710,10500,11950,9820,692948,7640897740,00,0.00,N,2,210, 20241104,10500,9800,11390,9800,287029,3045991040,00,0.00,N,2,620, 20241028,9880,9790,10200,9650,133130,1318333750,00,0.00,N,2,200, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index c20f2d9a9c66..d7cb1c9b928b 100644 --- a/104480/week/candle-week-42.csv +++ b/104480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1292,1266,1325,1266,300293,390528081,00,0.00,N,2,13, 20241111,1279,1330,1345,1242,619231,790957422,00,0.00,N,5,-78, 20241104,1357,1396,1409,1333,234854,321329384,00,0.00,N,5,-25, 20241028,1382,1433,1456,1374,239993,339005226,00,0.00,N,5,-64, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index 678feac82ff7..7a44d800436c 100644 --- a/104540/week/candle-week-42.csv +++ b/104540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5430,5050,5450,5010,41673,218233090,00,0.00,N,2,330, 20241111,5100,6180,6180,4700,167637,892531250,00,0.00,N,5,-1080, 20241104,6180,6190,6350,6080,44069,272712930,00,0.00,N,5,-10, 20241028,6190,6120,6300,6100,47944,296863230,00,0.00,N,5,-30, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index 90daf8b63144..e98c051819db 100644 --- a/104620/week/candle-week-42.csv +++ b/104620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4775,4610,4855,4545,464455,2210644780,00,0.00,N,2,185, 20241111,4590,5100,5350,4150,1913354,9252919980,00,0.00,N,5,-500, 20241104,5090,5160,7300,4865,9613962,59024747285,00,0.00,N,2,640, 20241028,4450,4390,4525,4315,104531,463459755,00,0.00,N,2,70, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index c833452b7235..5fb76061a45f 100644 --- a/104700/week/candle-week-42.csv +++ b/104700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8950,8950,9400,8490,114343,1033507830,00,0.00,N,2,110, 20241111,8840,9220,9370,8700,221185,1984634910,00,0.00,N,5,-380, 20241104,9220,9350,9370,9110,152640,1408024050,00,0.00,N,3,0, 20241028,9220,7840,9220,7840,315051,2693340350,00,0.00,N,2,1410, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index 0b503df94cfa..778fc25abc80 100644 --- a/104830/week/candle-week-42.csv +++ b/104830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17730,18130,18520,17270,308038,5461611500,00,0.00,N,5,-400, 20241111,18130,20300,20400,17320,661825,12146160190,00,0.00,N,5,-2270, 20241104,20400,20800,21800,20250,539019,11279474150,00,0.00,N,5,-350, 20241028,20750,21300,22300,20650,326841,7018910700,00,0.00,N,5,-550, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index 7fa486a4ddbe..0bc5f2c7c01f 100644 --- a/105330/week/candle-week-42.csv +++ b/105330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3650,3835,4150,3520,547077,2045525295,00,0.00,N,5,-220, 20241111,3870,4215,6060,3785,5449143,28541809410,00,0.00,N,5,-355, 20241104,4225,3935,4310,3740,190866,778993640,00,0.00,N,2,290, 20241028,3935,3920,4010,3730,196154,753302840,00,0.00,N,2,15, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index 11de1beacbb6..c1417645579d 100644 --- a/105550/week/candle-week-42.csv +++ b/105550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3710,3250,3710,3050,4489757,15184454210,00,0.00,N,2,495, 20241111,3215,2615,3215,2435,5402597,15767592685,00,0.00,N,2,570, 20241104,2645,2590,2700,2340,1562530,3961858200,00,0.00,N,2,120, 20241028,2525,2365,2685,2330,2004681,5078228140,00,0.00,N,2,140, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 4df2025defaa..99630233e693 100644 --- a/105560/week/candle-week-42.csv +++ b/105560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,98400,88100,99100,87800,6585999,623352271288,00,0.00,N,2,8800, 20241111,89600,91200,94700,88300,4919034,448731371450,00,0.00,N,5,-3600, 20241104,93200,90800,95900,89400,5590531,516383821108,00,0.00,N,2,1400, 20241028,91800,99400,100000,89300,7556666,707889005992,00,0.00,N,5,-9200, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index 90ce89ed4b2d..31527800f72f 100644 --- a/105630/week/candle-week-42.csv +++ b/105630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14070,13850,14310,13140,388867,5331611030,00,0.00,N,2,130, 20241111,13940,15050,15180,13260,474617,6632926820,00,0.00,N,5,-1110, 20241104,15050,15220,15580,14870,238874,3638453230,00,0.00,N,5,-190, 20241028,15240,15400,15630,14810,278327,4241351110,00,0.00,N,5,-10, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index 6e81e266c9ca..4787aa2a9fda 100644 --- a/105740/week/candle-week-42.csv +++ b/105740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7960,7650,8100,7510,448025,3502681540,00,0.00,N,2,480, 20241111,7480,7860,8000,7030,451360,3433538650,00,0.00,N,5,-360, 20241104,7840,7190,8290,7150,1551109,12006074280,00,0.00,N,2,720, 20241028,7120,7050,7290,7010,150209,1069811390,00,0.00,N,2,20, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index 11d69b1aac5c..f747c786d4bd 100644 --- a/105760/week/candle-week-42.csv +++ b/105760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6170,6070,6460,6070,200443,1255248910,00,0.00,N,2,110, 20241111,6060,7090,7090,5750,466825,2906545460,00,0.00,N,5,-880, 20241104,6940,6620,7180,6580,367371,2541059950,00,0.00,N,2,390, 20241028,6550,6350,6830,6350,159909,1048495110,00,0.00,N,2,140, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 8b1ec66bbe75..2ffeb468bfd0 100644 --- a/105840/week/candle-week-42.csv +++ b/105840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8180,7980,8470,7810,797058,6525824140,00,0.00,N,2,270, 20241111,7910,8260,8340,7750,883035,7090817900,00,0.00,N,5,-280, 20241104,8190,7780,8230,7710,719167,5775908380,00,0.00,N,2,430, 20241028,7760,7950,8500,7760,1233169,10073024880,00,0.00,N,5,-180, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index a548e329beb3..4402054b6e2d 100644 --- a/106080/week/candle-week-42.csv +++ b/106080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4185,3455,4200,3140,639363,2389434460,00,0.00,N,2,825, 20241111,3360,4065,4155,3105,503509,1815169745,00,0.00,N,5,-705, 20241104,4065,4555,4880,3905,380592,1639969645,00,0.00,N,5,-535, 20241028,4600,5338,5750,4600,583119,2998860695,00,0.00,N,5,-660, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index 132f6eb1520b..efb0f0352602 100644 --- a/106190/week/candle-week-42.csv +++ b/106190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15170,15660,15950,14920,123473,1893444230,00,0.00,N,5,-490, 20241111,15660,16030,16030,14520,228962,3476524330,00,0.00,N,5,-370, 20241104,16030,15840,16590,15700,102951,1644790930,00,0.00,N,2,190, 20241028,15840,15170,16400,14800,154804,2383338230,00,0.00,N,2,670, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index d2c82e13ea51..4ba1bbbfc3ba 100644 --- a/106240/week/candle-week-42.csv +++ b/106240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,916,897,929,887,204296,184835831,00,0.00,N,2,19, 20241111,897,1041,1045,887,232857,223855032,00,0.00,N,5,-144, 20241104,1041,1035,1099,1030,180943,192686003,00,0.00,N,2,6, 20241028,1035,1014,1080,1013,176969,183412973,00,0.00,N,2,22, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index 23620432bfc1..a86967836534 100644 --- a/106520/week/candle-week-42.csv +++ b/106520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,411,411,411,411,0,0,00,0.00,N,3,0, 20241111,411,411,411,411,0,0,00,0.00,N,3,0, 20241104,411,411,411,411,0,0,00,0.00,N,3,0, 20241028,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index a1ede5b7c3cf..1b0a19ed024e 100644 --- a/107590/week/candle-week-42.csv +++ b/107590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,77100,77000,79700,74600,7294,556351000,00,0.00,N,2,700, 20241111,76400,79900,79900,75300,888,68385800,00,0.00,N,5,-2600, 20241104,79000,79900,80100,79000,1562,124778600,00,0.00,N,5,-700, 20241028,79700,79600,80400,78500,594,47080800,00,0.00,N,5,-100, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index 21c515026af4..513fdd8f55b3 100644 --- a/107600/week/candle-week-42.csv +++ b/107600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17410,16630,18390,16400,85218,1493764620,00,0.00,N,2,620, 20241111,16790,21100,21650,15970,152311,2789825990,00,0.00,N,5,-4310, 20241104,21100,22300,23900,20600,115868,2557210400,00,0.00,N,5,-1200, 20241028,22300,21900,23500,21900,53016,1214461150,00,0.00,N,2,300, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index 38f5d243f057..6fd76d03c77c 100644 --- a/107640/week/candle-week-42.csv +++ b/107640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23400,25950,27950,22850,998077,25179251350,00,0.00,N,5,-2550, 20241111,25950,33750,37100,24300,1785182,53177980100,00,0.00,N,5,-7350, 20241104,33300,39150,41100,33150,925809,33465176950,00,0.00,N,5,-5300, 20241028,38600,39700,40500,36500,794678,30886020650,00,0.00,N,5,-600, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index a544fc8953ce..9aaa19f6aa74 100644 --- a/108230/week/candle-week-42.csv +++ b/108230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4485,4325,4575,4300,274998,1224007975,00,0.00,N,2,160, 20241111,4325,5260,5260,4170,705322,3255215040,00,0.00,N,5,-915, 20241104,5240,5210,5410,5180,242026,1275885550,00,0.00,N,2,30, 20241028,5210,5220,5300,5150,175283,915789890,00,0.00,N,2,70, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index 09f1fef662fe..6e8dd7bbbce4 100644 --- a/108320/week/candle-week-42.csv +++ b/108320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,59000,58100,59900,57700,126607,7463989100,00,0.00,N,2,900, 20241111,58100,60000,60300,56600,234762,13756835100,00,0.00,N,5,-2100, 20241104,60200,61500,62900,58700,178861,10869726400,00,0.00,N,5,-1300, 20241028,61500,59800,62000,59800,129756,7918903600,00,0.00,N,2,2000, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index e30c19bd867c..4a350ae9c83a 100644 --- a/108380/week/candle-week-42.csv +++ b/108380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12830,12730,13450,12290,435152,5569214900,00,0.00,N,5,-20, 20241111,12850,12440,13380,12000,731865,9369063200,00,0.00,N,2,500, 20241104,12350,11550,12600,11250,200902,2440608270,00,0.00,N,2,840, 20241028,11510,11200,11670,11160,43019,488688110,00,0.00,N,2,250, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index 7b11bc58fdb5..41fc646c7a3c 100644 --- a/108490/week/candle-week-42.csv +++ b/108490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20150,17130,23200,16990,6868595,143483896900,00,0.00,N,2,3020, 20241111,17130,18470,18560,16360,354644,6128435020,00,0.00,N,5,-910, 20241104,18040,17450,18300,17110,216451,3823166330,00,0.00,N,2,590, 20241028,17450,17180,18890,17070,227174,4077945670,00,0.00,N,2,270, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index 029d5cc3779a..468bc1d4a251 100644 --- a/108670/week/candle-week-42.csv +++ b/108670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,34950,35250,36050,34450,57208,1999779500,00,0.00,N,2,100, 20241111,34850,39500,39950,34150,99033,3593760050,00,0.00,N,5,-4550, 20241104,39400,40100,40100,39100,30042,1184788950,00,0.00,N,5,-50, 20241028,39450,40650,40750,39150,23817,949585450,00,0.00,N,5,-800, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index bbc18b33cc04..664070e72e52 100644 --- a/108860/week/candle-week-42.csv +++ b/108860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11710,10200,12950,10140,11522632,137781206850,00,0.00,N,2,1530, 20241111,10180,11120,11260,9820,1556882,16081508520,00,0.00,N,5,-830, 20241104,11010,10560,11740,10560,2276180,25598907190,00,0.00,N,2,420, 20241028,10590,10200,10950,10000,1108256,11811989350,00,0.00,N,2,370, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index ba2d2f062571..e549dfcf7322 100644 --- a/109070/week/candle-week-42.csv +++ b/109070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20241111,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20241104,4100,4100,4100,4100,0,0,00,0.00,N,3,0, 20241028,4100,4100,4100,4100,0,0,00,0.00,N,3,0, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index 478a880dc6f8..dde6e282a783 100644 --- a/109080/week/candle-week-42.csv +++ b/109080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7140,7250,7250,6860,18191,128537150,00,0.00,N,2,80, 20241111,7060,7300,7300,6490,43205,299257750,00,0.00,N,5,-310, 20241104,7370,7130,7600,6810,35540,255071620,00,0.00,N,2,240, 20241028,7130,6900,7160,6710,38574,270611440,00,0.00,N,2,120, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index 49ce7bceb93d..16f629ddd0f1 100644 --- a/109610/week/candle-week-42.csv +++ b/109610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4485,4695,4755,4260,12585179,56472189260,00,0.00,N,5,-270, 20241111,4755,4250,5030,4035,32933953,153404814725,00,0.00,N,2,570, 20241104,4185,3920,4520,3705,12050117,50699497290,00,0.00,N,2,215, 20241028,3970,3810,4380,3770,12546756,52541354225,00,0.00,N,2,175, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index 4a281c3eba92..3efcc1fae323 100644 --- a/109670/week/candle-week-42.csv +++ b/109670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8670,8300,8780,8010,189326,1585049390,00,0.00,N,2,180, 20241111,8490,9790,9910,8070,887000,8046423410,00,0.00,N,5,-1290, 20241104,9780,9300,10300,9020,144977,1403656900,00,0.00,N,2,440, 20241028,9340,9090,9990,9090,105522,1004598570,00,0.00,N,2,270, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index 1d682183f458..8d0a6ddeaced 100644 --- a/109740/week/candle-week-42.csv +++ b/109740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4910,4935,5090,4780,46223,231000685,00,0.00,N,2,30, 20241111,4880,4940,5050,4605,79819,385090820,00,0.00,N,5,-110, 20241104,4990,4950,5070,4900,41682,207270450,00,0.00,N,2,55, 20241028,4935,5020,5110,4895,49387,245750070,00,0.00,N,5,-85, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index 6b9035695c5c..2939bdfb4d4b 100644 --- a/109820/week/candle-week-42.csv +++ b/109820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2785,2880,3420,2785,2249154,6838242105,00,0.00,N,5,-30, 20241111,2815,3075,3190,2660,1637704,4800678375,00,0.00,N,5,-275, 20241104,3090,3135,3640,2975,1486682,4848545815,00,0.00,N,5,-75, 20241028,3165,3220,3400,3080,759056,2468054425,00,0.00,N,5,-85, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index 0c11f773963e..8c00678388d1 100644 --- a/109860/week/candle-week-42.csv +++ b/109860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8360,8320,8400,8160,12568,103498310,00,0.00,N,2,40, 20241111,8320,8650,8680,8170,18334,154477600,00,0.00,N,5,-330, 20241104,8650,8770,8780,8580,14284,123758510,00,0.00,N,5,-120, 20241028,8770,8580,8770,8580,3374,29203220,00,0.00,N,2,130, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index fdcfa37c6467..82d6441c81e1 100644 --- a/109960/week/candle-week-42.csv +++ b/109960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,475,468,513,464,1679161,815876955,00,0.00,N,2,5, 20241111,470,536,539,455,1628127,790403451,00,0.00,N,5,-66, 20241104,536,533,571,512,953183,514317695,00,0.00,N,2,3, 20241028,533,535,590,525,1264770,703023908,00,0.00,N,5,-2, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index cc1042e1d3be..020d03555590 100644 --- a/110020/week/candle-week-42.csv +++ b/110020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2640,2160,2640,2070,401761,972409015,00,0.00,N,2,480, 20241111,2160,2235,2520,1966,588498,1280752895,00,0.00,N,5,-85, 20241104,2245,2290,2530,2125,304993,716269110,00,0.00,N,5,-45, 20241028,2290,2190,2385,2170,200986,452746340,00,0.00,N,2,125, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index a2216bc35228..ee7eaefc2691 100644 --- a/110790/week/candle-week-42.csv +++ b/110790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6360,6320,6500,6250,16884,107076570,00,0.00,N,5,-20, 20241111,6380,6690,6780,6310,180878,1204993520,00,0.00,N,5,-320, 20241104,6700,6660,6880,6240,37368,245856060,00,0.00,N,2,100, 20241028,6600,6310,6630,6270,10306,66180200,00,0.00,N,2,230, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index b34bce1dce86..2d8651261c2d 100644 --- a/110990/week/candle-week-42.csv +++ b/110990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10620,11350,11440,10450,354068,3825043440,00,0.00,N,5,-680, 20241111,11300,13400,13490,10820,555016,6490698920,00,0.00,N,5,-2100, 20241104,13400,13760,14530,13180,338125,4678982450,00,0.00,N,5,-370, 20241028,13770,13700,14550,13640,358028,5066019680,00,0.00,N,5,-50, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index c74505a998e0..d79c96e982df 100644 --- a/111110/week/candle-week-42.csv +++ b/111110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7680,8150,8290,7680,192729,1543492430,00,0.00,N,5,-490, 20241111,8170,8370,8380,7650,455841,3617644720,00,0.00,N,5,-180, 20241104,8350,8480,8590,7910,591109,4910625980,00,0.00,N,5,-150, 20241028,8500,8570,9020,8090,2255652,19220885610,00,0.00,N,2,40, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index c6ad105838bf..d4c2951b7113 100644 --- a/111380/week/candle-week-42.csv +++ b/111380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15600,16200,16470,14610,138537,2144838240,00,0.00,N,5,-620, 20241111,16220,18760,18760,15830,179083,3042182130,00,0.00,N,5,-2250, 20241104,18470,18100,19340,18100,85664,1600690870,00,0.00,N,2,210, 20241028,18260,18840,19850,18190,87434,1623338090,00,0.00,N,5,-890, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index 8014c7572bf1..ea9ec20a1b86 100644 --- a/111710/week/candle-week-42.csv +++ b/111710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5310,5350,5410,5000,17772,91921620,00,0.00,N,5,-110, 20241111,5420,5350,5460,5100,17623,93885530,00,0.00,N,2,20, 20241104,5400,5340,5480,5110,54172,289759660,00,0.00,N,5,-70, 20241028,5470,5200,5490,5060,84846,451774660,00,0.00,N,2,350, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index 5b60e11d9e65..3d4f1efbd078 100644 --- a/111770/week/candle-week-42.csv +++ b/111770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39050,39150,40600,38300,235503,9209479300,00,0.00,N,5,-1000, 20241111,40050,40450,41350,37600,321451,12673668050,00,0.00,N,5,-1200, 20241104,41250,41900,43050,40300,227762,9517128050,00,0.00,N,5,-650, 20241028,41900,40750,42450,39400,276151,11397319550,00,0.00,N,2,1800, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index a10bffc03c63..82491c8bdc28 100644 --- a/111870/week/candle-week-42.csv +++ b/111870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20241111,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20241104,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20241028,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 637e234316a3..58ee248fc899 100644 --- a/112040/week/candle-week-42.csv +++ b/112040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41550,42450,43500,39100,1811856,74490276400,00,0.00,N,5,-150, 20241111,41700,41900,43200,37900,2200125,90151738800,00,0.00,N,2,1050, 20241104,40650,38100,44700,36400,3998698,166214653300,00,0.00,N,2,2250, 20241028,38400,33550,39750,33300,1823016,69390924550,00,0.00,N,2,4850, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index bede3a2ec3d6..df46673e291b 100644 --- a/112190/week/candle-week-42.csv +++ b/112190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1185,1198,1198,1012,1110,1182700,00,0.00,N,2,65, 20241111,1120,1395,1395,1011,31614,34762110,00,0.00,N,5,-260, 20241104,1380,1299,1469,1100,9275,11043357,00,0.00,N,2,100, 20241028,1280,1125,1299,1000,14090,15425117,00,0.00,N,2,155, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index d435df03f944..c3d536ada3cb 100644 --- a/112290/week/candle-week-42.csv +++ b/112290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13120,13070,14140,12510,463952,6116650610,00,0.00,N,2,60, 20241111,13060,14890,14890,12400,456342,6080879960,00,0.00,N,5,-1690, 20241104,14750,15310,16710,14480,414301,6423929260,00,0.00,N,5,-600, 20241028,15350,16560,17130,15310,542826,8861392850,00,0.00,N,5,-1420, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index 9aa7b71ae8f1..35f34fdf10f5 100644 --- a/112610/week/candle-week-42.csv +++ b/112610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39850,39500,41800,39300,1629963,65929503800,00,0.00,N,3,0, 20241111,39850,46300,46900,38700,3994384,169183530000,00,0.00,N,5,-6900, 20241104,46750,60600,63000,46650,6972445,374401514350,00,0.00,N,5,-12250, 20241028,59000,56700,62200,54600,2441549,140410141300,00,0.00,N,2,2600, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index 90c82846ae3d..0502880fa6fb 100644 --- a/113810/week/candle-week-42.csv +++ b/113810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,670,701,847,656,2521185,1856962441,00,0.00,N,5,-44, 20241111,714,901,901,685,972506,753223998,00,0.00,N,5,-188, 20241104,902,890,925,880,383216,346327837,00,0.00,N,2,14, 20241028,888,867,891,851,392052,342985388,00,0.00,N,2,21, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index f23830ca6025..4ff2b633d6da 100644 --- a/114090/week/candle-week-42.csv +++ b/114090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10870,10350,10940,10350,389043,4171476490,00,0.00,N,2,420, 20241111,10450,11200,11240,10180,857771,8974362098,00,0.00,N,5,-800, 20241104,11250,11400,11870,10980,500574,5664377530,00,0.00,N,5,-150, 20241028,11400,10700,11460,10650,485236,5428419900,00,0.00,N,2,750, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index 72e91d6bb696..817358f28a34 100644 --- a/114190/week/candle-week-42.csv +++ b/114190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10620,10110,11000,10040,342539,3621012850,00,0.00,N,2,520, 20241111,10100,11560,11620,9700,695697,7356311830,00,0.00,N,5,-1570, 20241104,11670,12650,13240,11550,521793,6532675330,00,0.00,N,5,-860, 20241028,12530,12430,13250,12070,341644,4293430750,00,0.00,N,2,100, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index 2b25985d09b9..3faa345472c3 100644 --- a/114450/week/candle-week-42.csv +++ b/114450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1722,1830,1858,1711,283304,502724589,00,0.00,N,5,-108, 20241111,1830,1996,2025,1681,415806,769151884,00,0.00,N,5,-166, 20241104,1996,2075,2130,1906,333316,680517153,00,0.00,N,5,-99, 20241028,2095,2030,2110,1980,302751,615917047,00,0.00,N,2,65, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index 0d0cfe9f0051..6247d9570ca2 100644 --- a/114630/week/candle-week-42.csv +++ b/114630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,512,515,523,504,738544,379116417,00,0.00,N,5,-2, 20241111,514,547,547,510,754668,393679913,00,0.00,N,5,-33, 20241104,547,529,549,524,704501,379951374,00,0.00,N,2,18, 20241028,529,519,529,509,811245,418264067,00,0.00,N,2,10, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index 5c2cf11e9e34..9ebc4f76cde8 100644 --- a/114810/week/candle-week-42.csv +++ b/114810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6130,6390,6460,5930,340652,2093276310,00,0.00,N,5,-270, 20241111,6400,6890,6910,6090,516467,3280988350,00,0.00,N,5,-490, 20241104,6890,6750,7210,6750,369805,2574476010,00,0.00,N,2,120, 20241028,6770,6820,7040,6480,459805,3105609200,00,0.00,N,5,-50, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index d523d152b9ce..6b667bad28db 100644 --- a/114840/week/candle-week-42.csv +++ b/114840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19020,17610,19320,17290,661889,12114780580,00,0.00,N,2,1240, 20241111,17780,18810,18810,16220,1443751,25018282320,00,0.00,N,5,-1080, 20241104,18860,18140,19960,18130,632856,12089469900,00,0.00,N,2,780, 20241028,18080,19700,19980,18000,1033676,19212595390,00,0.00,N,5,-1620, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index 632d042d9b56..439716d87f59 100644 --- a/114920/week/candle-week-42.csv +++ b/114920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2785,2795,2795,2380,7,19125,00,0.00,N,5,-10, 20241111,2795,2800,2800,2210,7,18650,00,0.00,N,2,200, 20241104,2595,2785,3155,2380,9,23685,00,0.00,N,5,-200, 20241028,2795,2800,2800,2380,660,1574550,00,0.00,N,2,100, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 5d163cdba73e..7ddcce6aedb6 100644 --- a/115160/week/candle-week-42.csv +++ b/115160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1378,1400,1489,1376,286358,405768142,00,0.00,N,5,-56, 20241111,1434,1722,1740,1300,559611,842245378,00,0.00,N,5,-287, 20241104,1721,1681,1737,1678,223302,382589229,00,0.00,N,2,41, 20241028,1680,1726,1750,1670,197497,338033713,00,0.00,N,5,-43, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index 96c2b2734f1a..329c5a8d3517 100644 --- a/115180/week/candle-week-42.csv +++ b/115180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4420,4290,4520,4140,441278,1913484160,00,0.00,N,2,120, 20241111,4300,4435,4795,4000,853331,3713469915,00,0.00,N,5,-250, 20241104,4550,5020,5180,4330,847364,4016884790,00,0.00,N,5,-460, 20241028,5010,4850,5100,4525,777990,3730197225,00,0.00,N,2,135, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index fe9432972f67..f683ab935aea 100644 --- a/115310/week/candle-week-42.csv +++ b/115310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19870,19100,19920,19100,17577,341737140,00,0.00,N,2,570, 20241111,19300,19940,19940,18780,37518,720466680,00,0.00,N,5,-700, 20241104,20000,19920,20450,18660,23780,471733030,00,0.00,N,2,70, 20241028,19930,19820,20250,19640,14579,287788410,00,0.00,N,2,80, diff --git a/115390/week/candle-week-42.csv b/115390/week/candle-week-42.csv index 86da1adc8072..dea719ff38ca 100644 --- a/115390/week/candle-week-42.csv +++ b/115390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8660,8670,8700,8660,34443,298433090,00,0.00,N,3,0, 20241111,8660,8660,8690,8650,60047,520475860,00,0.00,N,3,0, 20241104,8660,8640,8690,8630,67542,584007460,00,0.00,N,2,20, 20241028,8640,8640,8660,8630,23147,199992380,00,0.00,N,2,10, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index b1298fc10769..8bc9ed7809c9 100644 --- a/115440/week/candle-week-42.csv +++ b/115440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6830,7070,7300,6720,853859,5958328640,00,0.00,N,5,-220, 20241111,7050,7930,8780,6770,3852569,30866046150,00,0.00,N,5,-700, 20241104,7750,7670,8160,7400,1579032,12422431660,00,0.00,N,2,80, 20241028,7670,8100,8240,7570,1096749,8751581920,00,0.00,N,5,-380, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index f01cfe476bc9..25dbbb3106e7 100644 --- a/115450/week/candle-week-42.csv +++ b/115450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10890,9510,11960,9340,19447387,211449594460,00,0.00,N,2,1380, 20241111,9510,9150,9950,9110,4506463,42898400350,00,0.00,N,2,280, 20241104,9230,9110,9400,8600,2537223,22909216540,00,0.00,N,2,130, 20241028,9100,8940,9300,8580,2317750,20730103160,00,0.00,N,2,160, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index 10e37d63c96e..d6bb710aceeb 100644 --- a/115480/week/candle-week-42.csv +++ b/115480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,640,650,669,626,459428,293934975,00,0.00,N,5,-17, 20241111,657,747,750,616,638043,436207452,00,0.00,N,5,-93, 20241104,750,725,750,690,417102,306660591,00,0.00,N,2,24, 20241028,726,760,774,710,491116,365964177,00,0.00,N,5,-36, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index 5b93a4bc64a7..9990b544f553 100644 --- a/115500/week/candle-week-42.csv +++ b/115500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7320,7730,8200,7030,3457183,25903504050,00,0.00,N,2,190, 20241111,7130,7890,8450,6760,9021397,70396659000,00,0.00,N,5,-480, 20241104,7610,7220,8950,6600,9966194,81633451440,00,0.00,N,2,420, 20241028,7190,7260,8370,7130,7366691,56701781830,00,0.00,N,5,-70, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index c9a124222857..f6d709d640eb 100644 --- a/115530/week/candle-week-42.csv +++ b/115530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,396,420,434,395,612047,252391926,00,0.00,N,5,-38, 20241111,434,450,455,376,1377817,566255848,00,0.00,N,5,-16, 20241104,450,461,472,408,1711302,753442779,00,0.00,N,5,-11, 20241028,461,461,558,420,5496919,2663231969,00,0.00,N,3,0, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index 2346b08252ed..dc1e8467216e 100644 --- a/115570/week/candle-week-42.csv +++ b/115570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3385,3200,3700,3070,1249466,4133179610,00,0.00,N,2,300, 20241111,3085,2815,3085,2305,369458,989227525,00,0.00,N,2,235, 20241104,2850,2855,2950,2800,89214,254598995,00,0.00,N,5,-45, 20241028,2895,2990,3030,2890,100745,299301010,00,0.00,N,5,-95, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index 7168a17eeaba..1c8821b8cf9f 100644 --- a/115610/week/candle-week-42.csv +++ b/115610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2165,2505,2560,1998,2998296,6604539922,00,0.00,N,5,-405, 20241111,2570,3125,3390,2475,1268450,3612271880,00,0.00,N,5,-555, 20241104,3125,3730,3745,3105,1134698,3815914535,00,0.00,N,5,-700, 20241028,3825,3765,4085,3580,830384,3216253500,00,0.00,N,2,25, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index 9fe1728582c1..bd7555c92749 100644 --- a/116100/week/candle-week-42.csv +++ b/116100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1558,1858,1858,1156,465,577367,00,0.00,N,5,-87, 20241111,1645,1859,1859,1285,394,558166,00,0.00,N,5,-142, 20241104,1787,1397,1787,1322,130,175280,00,0.00,N,2,144, 20241028,1643,1227,1648,1191,118,151837,00,0.00,N,2,200, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index e418941971aa..c1e0c61b9579 100644 --- a/117580/week/candle-week-42.csv +++ b/117580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9330,8940,9900,8940,1905507,18007905070,00,0.00,N,2,430, 20241111,8900,9250,9330,8600,823972,7322284350,00,0.00,N,5,-400, 20241104,9300,9200,9440,9030,507304,4722596590,00,0.00,N,2,100, 20241028,9200,9690,9690,9010,726406,6718844050,00,0.00,N,5,-180, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index df89fbfcdfe0..8359852a1d59 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,945,945,945,945,0,0,00,0.00,N,3,0, 20241111,945,945,945,945,0,0,00,0.00,N,3,0, 20241104,945,945,945,945,0,0,00,0.00,N,3,0, 20241028,945,945,945,945,0,0,00,0.00,N,3,0, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index fa6ba9cf164d..60480296315a 100644 --- a/117730/week/candle-week-42.csv +++ b/117730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7420,7500,8000,7300,596892,4523154500,00,0.00,N,5,-80, 20241111,7500,8080,8470,7000,1301014,10021979440,00,0.00,N,5,-540, 20241104,8040,7200,8280,7120,944736,7249461590,00,0.00,N,2,820, 20241028,7220,7130,7700,7000,434243,3188683960,00,0.00,N,2,100, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index c744d2820103..9e93495d08fc 100644 --- a/118000/week/candle-week-42.csv +++ b/118000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,324,328,333,311,451490,144539679,00,0.00,N,5,-2, 20241111,326,346,352,305,667644,218159371,00,0.00,N,5,-25, 20241104,351,344,353,340,306700,106097813,00,0.00,N,2,9, 20241028,342,335,349,333,407650,138380874,00,0.00,N,2,7, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index 9de3655064d5..5b759fc68692 100644 --- a/118990/week/candle-week-42.csv +++ b/118990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11400,10980,12400,10800,4027532,47028971060,00,0.00,N,2,930, 20241111,10470,10740,11350,10010,1204894,12861532080,00,0.00,N,5,-260, 20241104,10730,9920,11450,9870,1174113,12660899130,00,0.00,N,2,810, 20241028,9920,9950,10340,9870,461518,4645602430,00,0.00,N,5,-30, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index 9b9841782926..b44fb38ed283 100644 --- a/119500/week/candle-week-42.csv +++ b/119500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2780,2755,2890,2715,126697,352262355,00,0.00,N,2,20, 20241111,2760,2865,2880,2610,303486,823405445,00,0.00,N,5,-105, 20241104,2865,2855,2930,2840,135567,390250870,00,0.00,N,5,-5, 20241028,2870,2830,2945,2755,239108,680431030,00,0.00,N,2,40, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index 5d77b90fde8c..ca2f0c39e3fa 100644 --- a/119610/week/candle-week-42.csv +++ b/119610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20241111,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20241104,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20241028,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index 46d587b5989e..4d405d2e5273 100644 --- a/119650/week/candle-week-42.csv +++ b/119650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,458,440,500,430,2036025,941507886,00,0.00,N,2,26, 20241111,432,443,487,417,3099090,1365061963,00,0.00,N,5,-2, 20241104,434,432,530,410,9207697,4403604988,00,0.00,N,2,2, 20241028,432,409,515,407,6002521,2759395498,00,0.00,N,2,23, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index 449e616720f4..ffd121d3fddb 100644 --- a/119830/week/candle-week-42.csv +++ b/119830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4910,5210,5330,4800,614971,3109584460,00,0.00,N,5,-280, 20241111,5190,5520,5550,4530,982300,4946003990,00,0.00,N,5,-330, 20241104,5520,5460,5620,5360,342116,1872448860,00,0.00,N,2,50, 20241028,5470,5400,5620,5350,349825,1898547430,00,0.00,N,3,0, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index e193cd62f222..0b0ff89e7840 100644 --- a/119850/week/candle-week-42.csv +++ b/119850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8720,8260,9360,7930,5773911,49952642600,00,0.00,N,2,790, 20241111,7930,5310,8350,4985,19163570,145918896775,00,0.00,N,2,2630, 20241104,5300,4950,5420,4925,365912,1900798580,00,0.00,N,2,385, 20241028,4915,5050,5330,4845,652218,3299383905,00,0.00,N,5,-185, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index 72005edb6e44..b68e2e0239d3 100644 --- a/120030/week/candle-week-42.csv +++ b/120030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,92800,92800,94400,91300,5147,478534000,00,0.00,N,5,-100, 20241111,92900,94500,95900,91000,7627,708549300,00,0.00,N,5,-2000, 20241104,94900,94400,97000,94100,7498,717721500,00,0.00,N,2,200, 20241028,94700,92200,95300,91100,3730,350293500,00,0.00,N,2,2500, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index e924f2455943..8583b21467a1 100644 --- a/120110/week/candle-week-42.csv +++ b/120110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28250,27700,28600,27700,323665,9128219650,00,0.00,N,2,550, 20241111,27700,30950,31000,27200,709347,20316181600,00,0.00,N,5,-3300, 20241104,31000,31250,32350,30450,418587,13140738150,00,0.00,N,5,-250, 20241028,31250,31300,32500,31100,325689,10312542700,00,0.00,N,2,150, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index 1d77be0fa3ce..5b476d113fd0 100644 --- a/120240/week/candle-week-42.csv +++ b/120240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12800,12600,13930,12550,89490,1176130810,00,0.00,N,2,70, 20241111,12730,13570,13720,12380,75475,968454230,00,0.00,N,5,-1010, 20241104,13740,13860,14070,13500,26031,358369430,00,0.00,N,5,-130, 20241028,13870,13610,14280,13570,35565,494703420,00,0.00,N,2,270, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index b37b3713fadb..bd079ba7b186 100644 --- a/121060/week/candle-week-42.csv +++ b/121060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,689,692,693,646,48303,31307547,00,0.00,N,2,5, 20241111,684,693,693,616,5856,3972871,00,0.00,N,5,-5, 20241104,689,749,849,590,137127,89576567,00,0.00,N,2,22, 20241028,667,694,790,651,71893,48409683,00,0.00,N,5,-31, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index 0696f18227ed..4cb7cd44931f 100644 --- a/121440/week/candle-week-42.csv +++ b/121440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3500,3470,3520,3410,167594,576665255,00,0.00,N,2,80, 20241111,3420,3740,3740,3320,365886,1270736095,00,0.00,N,5,-320, 20241104,3740,3790,3830,3730,119745,451587490,00,0.00,N,5,-45, 20241028,3785,3835,3950,3730,269332,1025249640,00,0.00,N,5,-50, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index b7fa50aaa97b..1a9b8ce95af1 100644 --- a/121600/week/candle-week-42.csv +++ b/121600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,65800,63300,67500,62500,412970,26902675500,00,0.00,N,2,2100, 20241111,63700,79000,80200,59300,729968,49693559800,00,0.00,N,5,-15000, 20241104,78700,84200,92800,76600,747690,62031048300,00,0.00,N,5,-5500, 20241028,84200,84300,87100,81600,270841,23053654500,00,0.00,N,5,-600, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index 731b0baa746c..2eaafaeb802c 100644 --- a/121800/week/candle-week-42.csv +++ b/121800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20241111,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20241104,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20241028,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index abdb58978e2e..aab3b3175940 100644 --- a/121850/week/candle-week-42.csv +++ b/121850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,800,812,858,794,319643,259213764,00,0.00,N,5,-20, 20241111,820,909,909,810,269847,232654109,00,0.00,N,5,-89, 20241104,909,913,960,899,220950,202619078,00,0.00,N,5,-7, 20241028,916,913,948,879,366949,331496505,00,0.00,N,2,3, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index dbd117507501..cc0c023c7a8f 100644 --- a/121890/week/candle-week-42.csv +++ b/121890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1078,1189,1242,1057,264299,302057338,00,0.00,N,5,-76, 20241111,1154,1387,1395,1102,271077,337354576,00,0.00,N,5,-241, 20241104,1395,1419,1444,1355,74081,102896958,00,0.00,N,5,-25, 20241028,1420,1314,1423,1308,138413,191320635,00,0.00,N,2,112, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index 827e63c70f4d..98060111d8e5 100644 --- a/122310/week/candle-week-42.csv +++ b/122310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5720,5700,5760,5650,75571,430017420,00,0.00,N,2,20, 20241111,5700,6000,6000,5490,104691,596719170,00,0.00,N,5,-250, 20241104,5950,6040,6110,5940,48313,290114210,00,0.00,N,5,-60, 20241028,6010,6060,6070,5920,79676,476014240,00,0.00,N,2,20, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index b04e44a3fd3c..384b4ffd301b 100644 --- a/122350/week/candle-week-42.csv +++ b/122350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1338,1360,1635,1312,2748313,4089138434,00,0.00,N,3,0, 20241111,1338,1439,1439,1280,373893,498388373,00,0.00,N,5,-83, 20241104,1421,1447,1459,1410,211267,302376653,00,0.00,N,5,-10, 20241028,1431,1451,1480,1406,431974,620784304,00,0.00,N,5,-31, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index 0e6b0126e117..19ee52055227 100644 --- a/122450/week/candle-week-42.csv +++ b/122450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3390,3485,3500,3370,90922,310391240,00,0.00,N,5,-90, 20241111,3480,3530,3535,3300,200094,679337080,00,0.00,N,5,-50, 20241104,3530,3470,3600,3460,111760,393335315,00,0.00,N,2,15, 20241028,3515,3550,3590,3460,48664,171091885,00,0.00,N,5,-40, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index b4b3f0bfe835..d05cd20cf161 100644 --- a/122640/week/candle-week-42.csv +++ b/122640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8930,8780,9490,8380,1420054,12735364340,00,0.00,N,2,160, 20241111,8770,9910,9930,8320,2184790,19495573230,00,0.00,N,5,-1130, 20241104,9900,10750,11740,9740,13122683,137024614790,00,0.00,N,5,-4000, 20241028,13900,19900,22450,13900,6279031,126131972590,00,0.00,N,5,-5660, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index 1cf29fdbc386..55de13bf11f3 100644 --- a/122690/week/candle-week-42.csv +++ b/122690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1949,1939,1999,1920,122179,238746804,00,0.00,N,2,10, 20241111,1939,2275,2275,1930,348620,728734650,00,0.00,N,5,-336, 20241104,2275,2290,2315,2240,78568,178902570,00,0.00,N,5,-20, 20241028,2295,2260,2305,2200,105738,239055350,00,0.00,N,2,30, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 5323ac2ad940..0994b2c5d610 100644 --- a/122830/week/candle-week-42.csv +++ b/122830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1552,1300,1552,1055,103097,138582806,00,0.00,N,2,280, 20241111,1272,1400,1498,1131,92347,114603330,00,0.00,N,5,-57, 20241104,1329,1694,1694,1201,69562,92708502,00,0.00,N,5,-171, 20241028,1500,1598,1700,1408,39597,59749873,00,0.00,N,5,-98, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index 861f2ce6522b..67b8e3ab934e 100644 --- a/122870/week/candle-week-42.csv +++ b/122870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,48900,45850,49450,44550,1682248,80168263200,00,0.00,N,2,3500, 20241111,45400,44300,45650,42500,1637823,72446706350,00,0.00,N,2,1200, 20241104,44200,41350,45100,41000,2334442,101245981100,00,0.00,N,2,2600, 20241028,41600,40300,43300,37600,1839078,74641297000,00,0.00,N,2,1700, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index 02f65c90f674..5147c884d2b8 100644 --- a/122900/week/candle-week-42.csv +++ b/122900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8150,8190,8230,8100,169127,1379695420,00,0.00,N,5,-40, 20241111,8190,8340,8340,8100,147253,1208370190,00,0.00,N,5,-120, 20241104,8310,8370,8390,8260,124760,1037265550,00,0.00,N,5,-60, 20241028,8370,8310,8450,8250,108587,905523870,00,0.00,N,2,60, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index 19af49c216e9..58a55c2575ea 100644 --- a/122990/week/candle-week-42.csv +++ b/122990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5660,5720,5840,5600,148303,844083000,00,0.00,N,5,-80, 20241111,5740,6300,6320,5600,266261,1582712930,00,0.00,N,5,-560, 20241104,6300,6110,7090,6050,609180,3948744160,00,0.00,N,2,200, 20241028,6100,6080,6170,6060,68556,418588690,00,0.00,N,2,20, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index 35fe2cb91b65..710dd728b292 100644 --- a/123010/week/candle-week-42.csv +++ b/123010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,628,497,848,494,12270358,9146227336,00,0.00,N,2,131, 20241111,497,682,682,475,647944,353887523,00,0.00,N,5,-181, 20241104,678,667,700,640,228975,154415854,00,0.00,N,2,11, 20241028,667,685,718,640,615118,413476750,00,0.00,N,5,-20, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index 59920f99e33c..c2af810404cb 100644 --- a/123040/week/candle-week-42.csv +++ b/123040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2650,2550,2700,2550,321024,850604805,00,0.00,N,2,55, 20241111,2595,2990,3020,2425,1117638,2993219515,00,0.00,N,5,-425, 20241104,3020,3100,3230,3020,522141,1619622015,00,0.00,N,5,-110, 20241028,3130,3085,3190,3030,389964,1214242190,00,0.00,N,2,30, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index 26d803b11cc3..fa97a934c939 100644 --- a/123330/week/candle-week-42.csv +++ b/123330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17700,17150,18700,16010,726990,12391922930,00,0.00,N,2,400, 20241111,17300,20300,20650,15940,1507599,27316211710,00,0.00,N,5,-3000, 20241104,20300,20950,24400,19830,1106191,24267149460,00,0.00,N,5,-650, 20241028,20950,21850,22700,19560,802433,17131441370,00,0.00,N,5,-1150, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index 3b07613b2229..50012af831bf 100644 --- a/123410/week/candle-week-42.csv +++ b/123410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5230,5060,5730,5050,2351712,12663923210,00,0.00,N,2,110, 20241111,5120,5080,5240,4640,2050839,10082354985,00,0.00,N,2,40, 20241104,5080,5000,5290,4995,894430,4595537880,00,0.00,N,2,60, 20241028,5020,5070,5260,4925,1015719,5172856015,00,0.00,N,5,-30, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index 78943c4b6a1a..2233e7466252 100644 --- a/123420/week/candle-week-42.csv +++ b/123420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7460,7300,7720,6760,178777,1314700080,00,0.00,N,2,390, 20241111,7070,7720,7930,6800,291066,2116849110,00,0.00,N,5,-580, 20241104,7650,7500,8270,7460,341182,2704350770,00,0.00,N,2,110, 20241028,7540,7320,8340,7320,415468,3292419080,00,0.00,N,2,220, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index ca7186cbb2bd..c82d2cbdcc62 100644 --- a/123570/week/candle-week-42.csv +++ b/123570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2440,2420,2515,2350,319698,775488600,00,0.00,N,5,-40, 20241111,2480,2605,2675,2310,935722,2328671840,00,0.00,N,5,-140, 20241104,2620,2655,2710,2585,231309,612262000,00,0.00,N,5,-35, 20241028,2655,2600,2730,2575,296615,784348895,00,0.00,N,2,35, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index e6e907e4de70..02fd905b93c3 100644 --- a/123690/week/candle-week-42.csv +++ b/123690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6190,6250,6380,6100,129755,807854000,00,0.00,N,5,-60, 20241111,6250,6800,6800,5830,362948,2250774780,00,0.00,N,5,-650, 20241104,6900,6810,7020,6660,302105,2066194170,00,0.00,N,2,310, 20241028,6590,6430,6940,6380,208582,1384483410,00,0.00,N,2,220, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index e7d18757087c..231923b948a8 100644 --- a/123700/week/candle-week-42.csv +++ b/123700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3090,3085,3150,3045,113441,349431065,00,0.00,N,3,0, 20241111,3090,3295,3315,3000,212108,666034330,00,0.00,N,5,-210, 20241104,3300,3275,3355,3240,114041,374696910,00,0.00,N,2,30, 20241028,3270,3250,3305,3240,99420,324245545,00,0.00,N,2,5, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index 121e34eaffda..51d996a99857 100644 --- a/123750/week/candle-week-42.csv +++ b/123750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1440,1441,1475,1417,46447,66956245,00,0.00,N,2,4, 20241111,1436,1575,1580,1361,144185,213115713,00,0.00,N,5,-139, 20241104,1575,1574,1605,1564,60214,95301632,00,0.00,N,5,-19, 20241028,1594,1611,1613,1559,38671,61282542,00,0.00,N,5,-19, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index ba8969f5a975..df502209bc53 100644 --- a/123840/week/candle-week-42.csv +++ b/123840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,175,180,185,175,1713494,307058036,00,0.00,N,5,-4, 20241111,179,199,199,175,2405716,445099254,00,0.00,N,5,-20, 20241104,199,220,221,198,2533201,523613396,00,0.00,N,5,-12, 20241028,211,227,270,209,7649276,1748638262,00,0.00,N,5,-15, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index c04f75a04344..cfdab5174353 100644 --- a/123860/week/candle-week-42.csv +++ b/123860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20100,21000,21600,19760,277400,5654976590,00,0.00,N,5,-900, 20241111,21000,22900,24000,20700,563311,12740934150,00,0.00,N,5,-1900, 20241104,22900,19210,23000,19210,382713,8282643020,00,0.00,N,2,3710, 20241028,19190,18210,19370,17650,191991,3558018350,00,0.00,N,2,1130, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index 4b88606f7289..a6dcebb043e9 100644 --- a/123890/week/candle-week-42.csv +++ b/123890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2930,2800,2940,2795,697603,2006333005,00,0.00,N,2,130, 20241111,2800,2895,2900,2740,1442051,4044774270,00,0.00,N,5,-90, 20241104,2890,2900,2925,2875,879599,2542510100,00,0.00,N,5,-15, 20241028,2905,2915,2935,2900,609639,1777680765,00,0.00,N,5,-20, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index b07830eea3d1..67f8a858aece 100644 --- a/124500/week/candle-week-42.csv +++ b/124500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5740,5960,6200,5610,581789,3404758670,00,0.00,N,5,-170, 20241111,5910,6440,6650,5700,740310,4604218550,00,0.00,N,5,-590, 20241104,6500,6180,6500,5900,669400,4140305080,00,0.00,N,2,320, 20241028,6180,6840,6980,5940,1605548,10363043030,00,0.00,N,5,-120, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index 0e39f09a83fe..f64dfd873be3 100644 --- a/124560/week/candle-week-42.csv +++ b/124560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3060,2850,3080,2850,888698,2667294995,00,0.00,N,2,165, 20241111,2895,2975,3020,2715,1479629,4254623135,00,0.00,N,5,-105, 20241104,3000,2945,3040,2860,636646,1902032865,00,0.00,N,2,55, 20241028,2945,2770,3020,2770,1044296,3031925780,00,0.00,N,2,160, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index 11ce69827d6a..125df782662a 100644 --- a/125210/week/candle-week-42.csv +++ b/125210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6550,6250,6730,6250,318150,2085744250,00,0.00,N,2,240, 20241111,6310,7510,7850,5990,1283713,9221112120,00,0.00,N,5,-1180, 20241104,7490,6610,8090,6550,3229588,24290118970,00,0.00,N,2,820, 20241028,6670,6950,7190,6510,1048337,7272933050,00,0.00,N,5,-280, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index a88f48fd5b2d..4fe43bea6949 100644 --- a/126340/week/candle-week-42.csv +++ b/126340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26900,28200,29650,25900,195356,5317725450,00,0.00,N,5,-1300, 20241111,28200,36250,36250,25500,329768,10053760450,00,0.00,N,5,-7900, 20241104,36100,35200,39650,35200,146923,5547637350,00,0.00,N,2,900, 20241028,35200,35950,36700,35150,55191,1972615100,00,0.00,N,5,-1100, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index 8b193870f327..ff2b9ca96c4e 100644 --- a/126560/week/candle-week-42.csv +++ b/126560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3880,4000,4095,3565,3405542,12977406455,00,0.00,N,5,-170, 20241111,4050,3800,4150,3665,3169148,12584681005,00,0.00,N,2,250, 20241104,3800,3925,4300,3725,2480347,9762012995,00,0.00,N,5,-110, 20241028,3910,3780,3955,3780,343615,1339120255,00,0.00,N,2,95, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index 9976d95c059d..a2713f5a0651 100644 --- a/126600/week/candle-week-42.csv +++ b/126600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2960,2995,3130,2960,358859,1090429510,00,0.00,N,5,-125, 20241111,3085,3405,3530,2960,633812,2041090350,00,0.00,N,5,-340, 20241104,3425,3335,3475,3300,157759,536985770,00,0.00,N,2,100, 20241028,3325,3310,3430,3310,197967,662040370,00,0.00,N,5,-25, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index 868882fdbffe..715e965e64a6 100644 --- a/126640/week/candle-week-42.csv +++ b/126640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1194,1185,1212,1184,143361,171042731,00,0.00,N,2,9, 20241111,1185,1321,1327,1185,787568,958795284,00,0.00,N,5,-136, 20241104,1321,1360,1361,1315,187772,251737255,00,0.00,N,5,-16, 20241028,1337,1316,1354,1315,70261,93772651,00,0.00,N,2,28, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index a8b602791ca5..1a55b5eaf9bb 100644 --- a/126700/week/candle-week-42.csv +++ b/126700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16050,14900,16700,14740,1379580,21998578000,00,0.00,N,2,1140, 20241111,14910,17490,17590,14150,1897065,29668002220,00,0.00,N,5,-2390, 20241104,17300,16650,18410,16550,1884413,32965077360,00,0.00,N,2,720, 20241028,16580,17890,18470,16580,2359701,41794668540,00,0.00,N,5,-1210, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index a6a9784dcd4c..43174588594d 100644 --- a/126720/week/candle-week-42.csv +++ b/126720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21300,21750,22250,20650,172403,3687417550,00,0.00,N,5,-450, 20241111,21750,23400,23850,21050,351419,7860467800,00,0.00,N,5,-1650, 20241104,23400,22100,23600,21600,233559,5343421600,00,0.00,N,2,1350, 20241028,22050,21950,23650,21950,282862,6413763600,00,0.00,N,3,0, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index 979a92ac8570..4249bad1abec 100644 --- a/126730/week/candle-week-42.csv +++ b/126730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9320,9380,9930,9030,166708,1571392730,00,0.00,N,5,-250, 20241111,9570,11470,11560,9050,334587,3391825460,00,0.00,N,5,-1990, 20241104,11560,11460,12480,11060,314606,3735036110,00,0.00,N,2,80, 20241028,11480,12240,12450,11280,209776,2509085850,00,0.00,N,5,-800, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index cb4ead99dd7c..9a5af6b06e50 100644 --- a/126880/week/candle-week-42.csv +++ b/126880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3245,3185,3370,3150,146890,480063000,00,0.00,N,5,-25, 20241111,3270,3630,3650,3095,345975,1162177590,00,0.00,N,5,-375, 20241104,3645,3660,3745,3605,168716,618956955,00,0.00,N,2,5, 20241028,3640,3795,3795,3565,269425,986317985,00,0.00,N,5,-180, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index 7054172060c9..e2fd86c8bb44 100644 --- a/127120/week/candle-week-42.csv +++ b/127120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3410,3830,3845,3375,491653,1778516735,00,0.00,N,5,-425, 20241111,3835,3785,3985,3625,616183,2336800020,00,0.00,N,2,80, 20241104,3755,3410,3830,3390,697934,2499313575,00,0.00,N,2,265, 20241028,3490,3700,3810,3445,450300,1612753720,00,0.00,N,5,-75, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index 911e0ac68331..f0df9154c6dd 100644 --- a/127710/week/candle-week-42.csv +++ b/127710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1320,1200,1375,1175,136928,179324462,00,0.00,N,2,120, 20241111,1200,1301,1318,1190,127075,157445055,00,0.00,N,5,-118, 20241104,1318,1335,1359,1224,110419,145342897,00,0.00,N,5,-15, 20241028,1333,1315,1334,1286,161231,211441806,00,0.00,N,2,18, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index b2b468c5f8b1..76cbc397e624 100644 --- a/127980/week/candle-week-42.csv +++ b/127980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6270,6160,6410,6150,23234,145442170,00,0.00,N,2,20, 20241111,6250,6700,6830,6070,113386,721661010,00,0.00,N,5,-520, 20241104,6770,6750,6840,6630,27830,187108300,00,0.00,N,2,20, 20241028,6750,6650,6860,6610,16935,114286260,00,0.00,N,2,100, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index dda0efebd973..d48dc2660468 100644 --- a/128540/week/candle-week-42.csv +++ b/128540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1655,1282,2025,1201,35687841,62433587456,00,0.00,N,2,423, 20241111,1232,1255,1539,1156,9142257,13344087924,00,0.00,N,5,-23, 20241104,1255,1223,1475,1223,771641,1043603770,00,0.00,N,2,13, 20241028,1242,1238,1301,1203,160892,202364536,00,0.00,N,2,4, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index 868d131e3c78..7dfce083bfd0 100644 --- a/128660/week/candle-week-42.csv +++ b/128660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3070,3100,3150,3015,312647,963390045,00,0.00,N,2,55, 20241111,3015,3340,3340,2875,645195,1973774130,00,0.00,N,5,-330, 20241104,3345,3190,3345,3160,275162,900039205,00,0.00,N,2,155, 20241028,3190,3215,3280,3170,291299,940165700,00,0.00,N,5,-70, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index 695403c162b7..1c9d7cc84d03 100644 --- a/128820/week/candle-week-42.csv +++ b/128820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3625,3450,3675,3325,1356452,4761300345,00,0.00,N,2,280, 20241111,3345,3390,3420,3140,581049,1902891670,00,0.00,N,5,-45, 20241104,3390,3420,3435,3325,414399,1397861130,00,0.00,N,5,-10, 20241028,3400,3425,3470,3395,316786,1083862880,00,0.00,N,5,-35, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index 8016b7ae7f20..f101a79da345 100644 --- a/128940/week/candle-week-42.csv +++ b/128940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,278000,283000,290000,275500,344225,97138006500,00,0.00,N,5,-11500, 20241111,289500,323500,342500,282500,606374,190248512000,00,0.00,N,5,-33500, 20241104,323000,310000,367000,306500,806727,272051878000,00,0.00,N,2,16500, 20241028,306500,332000,342500,306500,426969,139040636500,00,0.00,N,5,-24000, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index e1cdb14a732f..c58293148b65 100644 --- a/129260/week/candle-week-42.csv +++ b/129260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2120,2150,2190,2115,173644,370865050,00,0.00,N,5,-35, 20241111,2155,2215,2220,2125,221266,479143995,00,0.00,N,5,-50, 20241104,2205,2210,2225,2190,108130,238071295,00,0.00,N,5,-5, 20241028,2210,2180,2225,2175,78814,172859140,00,0.00,N,2,15, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index 6d8675990461..5137dc9d19f6 100644 --- a/129890/week/candle-week-42.csv +++ b/129890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1100,1185,1220,1080,518226,590083832,00,0.00,N,5,-85, 20241111,1185,1230,1300,1139,1363761,1696848992,00,0.00,N,5,-36, 20241104,1221,1201,1239,1155,539511,650764806,00,0.00,N,2,21, 20241028,1200,1134,1248,1134,928790,1127203548,00,0.00,N,2,55, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index d5b440e5657b..c50282c2cf8a 100644 --- a/129920/week/candle-week-42.csv +++ b/129920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3620,3545,3750,3520,196785,708575350,00,0.00,N,2,40, 20241111,3580,3995,3995,3475,350114,1308054955,00,0.00,N,5,-415, 20241104,3995,4010,4110,3950,246909,993761095,00,0.00,N,5,-20, 20241028,4015,4075,4255,3955,474643,1948142980,00,0.00,N,5,-125, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index f70f0278ede9..2dd79323a0b0 100644 --- a/130500/week/candle-week-42.csv +++ b/130500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2600,2950,2950,2555,777794,2063258455,00,0.00,N,5,-270, 20241111,2870,3100,3100,2620,552743,1553297510,00,0.00,N,5,-230, 20241104,3100,3105,3190,2960,192981,592999460,00,0.00,N,5,-5, 20241028,3105,2980,3155,2940,224389,686134520,00,0.00,N,2,125, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index ee6bde9f5fda..d6b5b8f751cd 100644 --- a/130580/week/candle-week-42.csv +++ b/130580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5080,5030,5200,4985,24334,123249065,00,0.00,N,2,10, 20241111,5070,5030,5130,4850,29574,147884260,00,0.00,N,5,-10, 20241104,5080,5040,5110,4995,22852,115379060,00,0.00,N,5,-20, 20241028,5100,5090,5110,4995,13076,66223875,00,0.00,N,2,40, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index 08638cc7e6a7..ca9a3801142a 100644 --- a/130660/week/candle-week-42.csv +++ b/130660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12080,11640,12550,11640,1002803,12249848990,00,0.00,N,2,270, 20241111,11810,13020,13140,11410,1800282,21904750870,00,0.00,N,5,-1210, 20241104,13020,12720,13320,12640,1391988,18042904730,00,0.00,N,2,320, 20241028,12700,13050,14300,12600,3322169,44525186350,00,0.00,N,5,-350, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index 9e7f8b4956af..8d5ec3dc1193 100644 --- a/130740/week/candle-week-42.csv +++ b/130740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1740,1764,1850,1704,154332,269540825,00,0.00,N,5,-24, 20241111,1764,2055,2075,1740,120004,225502514,00,0.00,N,5,-311, 20241104,2075,2040,2100,2025,135244,280161905,00,0.00,N,2,55, 20241028,2020,1932,2090,1932,199208,401188802,00,0.00,N,2,88, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index fb7f08de48e1..761d170b7d22 100644 --- a/131030/week/candle-week-42.csv +++ b/131030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5430,5410,5650,5380,237158,1297820290,00,0.00,N,5,-20, 20241111,5450,6260,6260,5230,712852,4000131580,00,0.00,N,5,-800, 20241104,6250,6340,6560,6100,271951,1715631950,00,0.00,N,5,-130, 20241028,6380,6330,6660,6200,299132,1921890490,00,0.00,N,5,-10, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 61a002bb2598..0fd1af3ec4bc 100644 --- a/131090/week/candle-week-42.csv +++ b/131090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,863,837,900,822,204364,174468584,00,0.00,N,2,16, 20241111,847,899,902,827,217907,187187686,00,0.00,N,5,-52, 20241104,899,876,904,872,169693,151521597,00,0.00,N,2,21, 20241028,878,901,901,849,241385,212310380,00,0.00,N,5,-18, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index a4c8e7d25867..2d3c8b9c6aa9 100644 --- a/131100/week/candle-week-42.csv +++ b/131100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1493,1471,1500,1292,277395,387763706,00,0.00,N,2,15, 20241111,1478,1530,1550,1375,244279,358572307,00,0.00,N,5,-30, 20241104,1508,1576,1600,1471,224439,342862829,00,0.00,N,5,-52, 20241028,1560,1540,1595,1479,208632,322166249,00,0.00,N,2,20, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index f061e4eeeafd..efa7bbf90ef3 100644 --- a/131180/week/candle-week-42.csv +++ b/131180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,865,886,900,852,295620,256619004,00,0.00,N,5,-26, 20241111,891,1058,1078,870,386441,363529106,00,0.00,N,5,-187, 20241104,1078,1077,1099,1069,176743,191077149,00,0.00,N,2,1, 20241028,1077,1004,1080,989,251525,263982045,00,0.00,N,2,73, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index 297024ea142b..855237eea064 100644 --- a/131220/week/candle-week-42.csv +++ b/131220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4655,4620,4695,4510,46623,213680230,00,0.00,N,2,35, 20241111,4620,4780,4780,4430,114293,520117900,00,0.00,N,5,-160, 20241104,4780,4785,4860,4715,49971,239414280,00,0.00,N,5,-30, 20241028,4810,4740,4880,4700,51062,243137215,00,0.00,N,2,20, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index 7cc61d6fca99..4caf936f5548 100644 --- a/131290/week/candle-week-42.csv +++ b/131290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39400,43000,43300,38850,416724,16834482250,00,0.00,N,5,-3500, 20241111,42900,46550,46800,40650,536324,22872190850,00,0.00,N,5,-4450, 20241104,47350,50200,52100,46150,320507,15634899900,00,0.00,N,5,-2950, 20241028,50300,54000,54500,48400,305256,15782868200,00,0.00,N,5,-3100, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index 27b8b273fa0f..511346805c4c 100644 --- a/131370/week/candle-week-42.csv +++ b/131370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2615,2585,2670,2565,254132,667510255,00,0.00,N,2,20, 20241111,2595,2835,2870,2510,537890,1426307120,00,0.00,N,5,-265, 20241104,2860,2895,2980,2800,308810,889126440,00,0.00,N,5,-40, 20241028,2900,2865,2985,2865,306713,898609670,00,0.00,N,2,5, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index 23670437ec83..8ae9fcc3a9b4 100644 --- a/131400/week/candle-week-42.csv +++ b/131400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2105,1913,2550,1900,12026414,27852933569,00,0.00,N,2,184, 20241111,1921,2305,2330,1853,3676566,7637657146,00,0.00,N,5,-409, 20241104,2330,2080,2770,2050,38103555,95265715735,00,0.00,N,2,250, 20241028,2080,2080,2155,2015,1013788,2118738425,00,0.00,N,3,0, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index 8e68eca52333..87e6d78f7e0d 100644 --- a/131760/week/candle-week-42.csv +++ b/131760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,770,763,775,750,281167,214137887,00,0.00,N,2,8, 20241111,762,792,818,738,564277,433353097,00,0.00,N,5,-25, 20241104,787,799,805,763,274066,215006390,00,0.00,N,5,-12, 20241028,799,800,810,767,371300,293966470,00,0.00,N,5,-1, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index 86f33515889d..a1309bbc2c3a 100644 --- a/131970/week/candle-week-42.csv +++ b/131970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24850,25350,25500,22850,689119,16550103250,00,0.00,N,5,-400, 20241111,25250,27950,28250,23650,543293,13881017200,00,0.00,N,5,-3000, 20241104,28250,29500,30500,28150,247226,7287039050,00,0.00,N,5,-1050, 20241028,29300,28500,30100,27700,328426,9530990750,00,0.00,N,2,400, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index 341400a9ef55..668d1ae71082 100644 --- a/133750/week/candle-week-42.csv +++ b/133750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1906,1949,1989,1880,294603,572365394,00,0.00,N,5,-54, 20241111,1960,2120,2120,1859,736358,1433870973,00,0.00,N,5,-160, 20241104,2120,2155,2190,2050,581503,1243684460,00,0.00,N,5,-40, 20241028,2160,1985,2170,1982,343860,714754918,00,0.00,N,2,162, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index bfe512a73d22..99e800ade91e 100644 --- a/133820/week/candle-week-42.csv +++ b/133820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1082,1009,1100,975,444054,466056557,00,0.00,N,2,72, 20241111,1010,1095,1187,930,2551130,2711759917,00,0.00,N,5,-85, 20241104,1095,838,1201,834,3613364,3911566465,00,0.00,N,2,257, 20241028,838,838,938,831,194154,166797003,00,0.00,N,3,0, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index a6466203b7ba..81b2cc82dc49 100644 --- a/134060/week/candle-week-42.csv +++ b/134060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4320,4085,4490,4085,23942,101494900,00,0.00,N,2,235, 20241111,4085,4220,4225,4000,19295,79143825,00,0.00,N,5,-140, 20241104,4225,4210,4310,4195,15565,65881775,00,0.00,N,2,15, 20241028,4210,4140,4225,4105,20720,86343285,00,0.00,N,2,75, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index 3c4667ed8db5..34135b9d2049 100644 --- a/134380/week/candle-week-42.csv +++ b/134380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,77000,79500,79900,77000,1501,116863600,00,0.00,N,5,-2500, 20241111,79500,79100,80100,78600,2482,196013500,00,0.00,N,2,400, 20241104,79100,80000,80000,79100,437,34701500,00,0.00,N,5,-500, 20241028,79600,80000,80000,79100,2550,203231500,00,0.00,N,5,-400, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index 13d30913768a..70f4982e52cd 100644 --- a/134580/week/candle-week-42.csv +++ b/134580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1649,1601,1677,1556,169274,272960983,00,0.00,N,2,28, 20241111,1621,1829,1949,1506,377009,633169780,00,0.00,N,5,-189, 20241104,1810,1813,1872,1801,279150,507425133,00,0.00,N,5,-3, 20241028,1813,1900,2455,1709,9637554,21771378536,00,0.00,N,5,-82, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index b73bd51556ca..27f96096c993 100644 --- a/134790/week/candle-week-42.csv +++ b/134790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23200,24050,24900,22900,18932,446647600,00,0.00,N,5,-1300, 20241111,24500,32350,32950,23250,158872,4498372700,00,0.00,N,5,-7550, 20241104,32050,29800,33800,29700,114032,3592408750,00,0.00,N,2,2350, 20241028,29700,29100,30150,29100,24505,725328050,00,0.00,N,2,700, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index 9bfceda44470..1c6744cb0fd2 100644 --- a/136410/week/candle-week-42.csv +++ b/136410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7040,7470,7510,6950,125297,903148930,00,0.00,N,5,-430, 20241111,7470,7780,7790,7280,122431,922292470,00,0.00,N,5,-310, 20241104,7780,8150,8230,7750,94473,747204570,00,0.00,N,5,-370, 20241028,8150,8230,8490,7560,67652,540634140,00,0.00,N,5,-20, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index a13fbf76f9c9..f28716168e01 100644 --- a/136480/week/candle-week-42.csv +++ b/136480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2880,2775,2900,2775,942185,2697227220,00,0.00,N,2,65, 20241111,2815,2865,2870,2750,1822400,5098968455,00,0.00,N,5,-50, 20241104,2865,2875,2960,2855,1744449,5052520695,00,0.00,N,5,-10, 20241028,2875,2825,2915,2805,1420990,4065392620,00,0.00,N,2,50, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index 5081a0ea6ae3..18723d16b2db 100644 --- a/136490/week/candle-week-42.csv +++ b/136490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6290,5870,6600,5870,339417,2127600800,00,0.00,N,2,320, 20241111,5970,6420,6430,5750,241656,1461679550,00,0.00,N,5,-470, 20241104,6440,6550,6710,6420,70038,458003800,00,0.00,N,5,-140, 20241028,6580,6580,6780,6540,114545,761560990,00,0.00,N,3,0, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index f037427cc023..e79a839adbf6 100644 --- a/136540/week/candle-week-42.csv +++ b/136540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14650,14900,15210,14000,336990,5057412220,00,0.00,N,5,-330, 20241111,14980,15070,15080,14740,356369,5310589030,00,0.00,N,5,-90, 20241104,15070,13300,15750,13000,910351,13654384270,00,0.00,N,2,2190, 20241028,12880,12340,12920,12310,45442,573722520,00,0.00,N,2,540, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index 73c5326a0208..75c6446617d7 100644 --- a/136660/week/candle-week-42.csv +++ b/136660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,360,300,378,246,1598,483306,00,0.00,N,2,20, 20241111,340,400,457,289,7186,2547214,00,0.00,N,5,-59, 20241104,399,500,500,315,7744,2938811,00,0.00,N,5,-51, 20241028,450,499,499,391,549,242670,00,0.00,N,5,-9, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index 84a1daf84994..5e4f836980a8 100644 --- a/137080/week/candle-week-42.csv +++ b/137080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2965,2770,3050,2710,185747,530509765,00,0.00,N,2,200, 20241111,2765,3120,3140,2675,132723,375452790,00,0.00,N,5,-355, 20241104,3120,3045,3255,3040,58726,183307270,00,0.00,N,2,45, 20241028,3075,3150,3405,3065,66946,212329765,00,0.00,N,5,-75, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index 4ac1a0304251..5c13a7b2c7f0 100644 --- a/137310/week/candle-week-42.csv +++ b/137310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10350,9560,10490,9470,1495120,15101973700,00,0.00,N,2,760, 20241111,9590,8730,9690,7870,2800137,24751225500,00,0.00,N,2,890, 20241104,8700,8850,9120,8610,620528,5486931730,00,0.00,N,5,-170, 20241028,8870,8750,9150,8740,495263,4422664750,00,0.00,N,2,80, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index cd8808061e29..1cb572a58562 100644 --- a/137400/week/candle-week-42.csv +++ b/137400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,46400,41450,47600,41450,1117268,50216424850,00,0.00,N,2,5250, 20241111,41150,50200,51100,39750,2096996,94062721850,00,0.00,N,5,-9050, 20241104,50200,51600,56600,48100,1868114,97488705950,00,0.00,N,5,-1300, 20241028,51500,50700,53600,50600,894436,46763628400,00,0.00,N,2,700, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index d2f408ed300b..89dac61be695 100644 --- a/137940/week/candle-week-42.csv +++ b/137940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,330,362,375,330,840128,296391379,00,0.00,N,5,-32, 20241111,362,409,409,353,1586477,600983097,00,0.00,N,5,-52, 20241104,414,405,422,394,1072569,437852456,00,0.00,N,2,9, 20241028,405,438,442,354,1293312,528527359,00,0.00,N,5,-33, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index 6870e79bc85f..751366c7fbb1 100644 --- a/137950/week/candle-week-42.csv +++ b/137950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4190,4165,4350,4165,142829,604946395,00,0.00,N,5,-15, 20241111,4205,4620,5190,4095,1810380,8733183320,00,0.00,N,5,-305, 20241104,4510,4700,5300,4500,1184142,5861640110,00,0.00,N,5,-185, 20241028,4695,4445,5190,4445,781386,3736343880,00,0.00,N,2,205, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index 86d11c23a1ac..03d085cab937 100644 --- a/138040/week/candle-week-42.csv +++ b/138040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,104600,101200,106100,100800,1083768,113177784600,00,0.00,N,2,2800, 20241111,101800,105600,106900,101300,1162457,120666709000,00,0.00,N,5,-4000, 20241104,105800,102800,106000,99600,1048246,108655937900,00,0.00,N,2,3000, 20241028,102800,104900,105200,100800,1065757,109763907200,00,0.00,N,5,-2000, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index bf8ca5abff6e..3e16afbb6717 100644 --- a/138070/week/candle-week-42.csv +++ b/138070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3250,2425,3465,2425,11502609,35673963350,00,0.00,N,2,830, 20241111,2420,2535,2545,2200,821621,1950667645,00,0.00,N,5,-105, 20241104,2525,2460,2715,2250,2236366,5750417760,00,0.00,N,2,45, 20241028,2480,2390,2515,2390,275825,677820885,00,0.00,N,2,90, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 947ff5395fe9..0ff007ec5678 100644 --- a/138080/week/candle-week-42.csv +++ b/138080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10220,10490,10670,10140,42773,444417870,00,0.00,N,5,-370, 20241111,10590,10850,11090,10010,178637,1890297080,00,0.00,N,5,-230, 20241104,10820,9920,11170,9920,111877,1190890450,00,0.00,N,2,800, 20241028,10020,10000,10430,10000,47919,489311870,00,0.00,N,2,20, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index 9e37f940f34c..52d0d0ba8c26 100644 --- a/138360/week/candle-week-42.csv +++ b/138360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,793,772,808,760,290365,227662935,00,0.00,N,2,21, 20241111,772,784,811,731,435754,329628437,00,0.00,N,5,-12, 20241104,784,793,842,783,168092,133689773,00,0.00,N,5,-9, 20241028,793,844,846,777,243202,194796161,00,0.00,N,5,-25, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index 5be36913c596..bb617054d198 100644 --- a/138490/week/candle-week-42.csv +++ b/138490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5620,5380,5650,5380,199472,1103651970,00,0.00,N,2,210, 20241111,5410,5970,6000,5180,537894,2980088400,00,0.00,N,5,-550, 20241104,5960,5790,7080,5670,7039749,45989327100,00,0.00,N,2,250, 20241028,5710,5620,5730,5550,119556,675941120,00,0.00,N,2,90, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index 0b06e3777844..9cf72867cf36 100644 --- a/138610/week/candle-week-42.csv +++ b/138610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13780,14750,15150,13740,626310,9053532480,00,0.00,N,5,-1200, 20241111,14980,16900,17870,14750,980757,15901274400,00,0.00,N,5,-1840, 20241104,16820,17400,18200,16700,871331,15202709330,00,0.00,N,5,-640, 20241028,17460,18530,19150,17460,1692315,31021887870,00,0.00,N,5,-1140, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index 06e0277a56cb..344cf9c9bc12 100644 --- a/138930/week/candle-week-42.csv +++ b/138930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9960,9290,10010,9250,4546886,43971457490,00,0.00,N,2,640, 20241111,9320,9390,9730,9280,3757016,35561158990,00,0.00,N,5,-150, 20241104,9470,9670,9900,9280,5789154,55134763970,00,0.00,N,5,-200, 20241028,9670,9910,10000,9050,8420507,80126891960,00,0.00,N,5,-240, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index e2703e7b0e79..97c36f65c0ca 100644 --- a/139050/week/candle-week-42.csv +++ b/139050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20241111,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20241104,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20241028,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index 2d38c95a810f..ac639d53b2cb 100644 --- a/139130/week/candle-week-42.csv +++ b/139130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8480,8150,8680,8150,2079180,17427046270,00,0.00,N,2,330, 20241111,8150,8230,8390,8130,1915822,15748736340,00,0.00,N,5,-120, 20241104,8270,8220,8340,8110,2086821,17162856050,00,0.00,N,2,50, 20241028,8220,8240,8250,8070,2543914,20761395270,00,0.00,N,3,0, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index d734b8e7f81e..66f36a385d4a 100644 --- a/139480/week/candle-week-42.csv +++ b/139480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,61900,61200,63500,61200,386176,24180649700,00,0.00,N,2,300, 20241111,61600,60700,62300,56700,758354,45103107600,00,0.00,N,2,700, 20241104,60900,63900,65100,60700,416638,26240667300,00,0.00,N,5,-3000, 20241028,63900,62000,65500,61800,547791,35199470000,00,0.00,N,2,2000, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index b994df9a0f22..5ed0e206f1db 100644 --- a/139670/week/candle-week-42.csv +++ b/139670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2650,2405,2850,2275,232436,621031105,00,0.00,N,2,245, 20241111,2405,2685,2765,2310,149742,369867775,00,0.00,N,5,-305, 20241104,2710,2680,3040,2600,204498,570846320,00,0.00,N,2,80, 20241028,2630,2630,2775,2630,77002,207291920,00,0.00,N,2,5, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index 28862c4fdfb8..0937a0b3f2e2 100644 --- a/139990/week/candle-week-42.csv +++ b/139990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4440,4600,4750,4405,114367,523605445,00,0.00,N,5,-265, 20241111,4705,5320,5330,4515,203665,995792210,00,0.00,N,5,-585, 20241104,5290,4960,5300,4960,94666,482707810,00,0.00,N,2,340, 20241028,4950,5080,5090,4940,47234,236705440,00,0.00,N,5,-70, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index ab21dbaaf852..968c9720f6be 100644 --- a/140070/week/candle-week-42.csv +++ b/140070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2720,2745,2800,2640,354093,963795235,00,0.00,N,5,-25, 20241111,2745,3225,3235,2555,1001774,2882787700,00,0.00,N,5,-440, 20241104,3185,3470,3475,3065,1636670,5365338020,00,0.00,N,5,-280, 20241028,3465,3260,3520,3205,3381029,11498225760,00,0.00,N,2,190, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index 859c88b8a493..329e12e3652d 100644 --- a/140410/week/candle-week-42.csv +++ b/140410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31750,31250,32650,30350,375348,11717201700,00,0.00,N,2,450, 20241111,31300,32750,32750,30050,577571,18191908250,00,0.00,N,5,-1550, 20241104,32850,32900,34600,32850,443633,14930032200,00,0.00,N,5,-150, 20241028,33000,30200,35800,30200,924449,31192071950,00,0.00,N,2,2750, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index a1449d015146..dcd766687bf1 100644 --- a/140430/week/candle-week-42.csv +++ b/140430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2495,2645,2855,2450,837213,2181637750,00,0.00,N,5,-150, 20241111,2645,3205,3205,2440,1706305,4699226835,00,0.00,N,5,-525, 20241104,3170,3700,3715,3110,3681776,12301513225,00,0.00,N,5,-610, 20241028,3780,3200,4225,3090,30271181,113769261310,00,0.00,N,2,530, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index a7dd92dce683..ead34f8449a9 100644 --- a/140520/week/candle-week-42.csv +++ b/140520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2260,2260,2275,2190,35425,79160275,00,0.00,N,2,15, 20241111,2245,2255,2290,2080,210947,455930365,00,0.00,N,5,-10, 20241104,2255,2240,2280,2180,42841,95511805,00,0.00,N,2,10, 20241028,2245,2180,2300,2180,19533,43168425,00,0.00,N,2,65, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index f2787e95aff3..0215fe60bd77 100644 --- a/140610/week/candle-week-42.csv +++ b/140610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11940,13000,13050,11500,39876,495636000,00,0.00,N,5,-650, 20241111,12590,13160,13200,12100,55248,693682500,00,0.00,N,5,-210, 20241104,12800,11450,13290,11380,114998,1468861450,00,0.00,N,2,1420, 20241028,11380,11190,11590,9390,58571,644230750,00,0.00,N,2,320, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index 61e938bfc89e..008060027ad7 100644 --- a/140660/week/candle-week-42.csv +++ b/140660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1100,1294,1300,1100,759,958979,00,0.00,N,5,-198, 20241111,1298,1297,1298,1296,10,12980,00,0.00,N,5,-1, 20241104,1299,1292,1399,1100,60,74053,00,0.00,N,2,6, 20241028,1293,1297,1297,1100,12,14660,00,0.00,N,2,35, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index f055944f8271..08b09314ea2b 100644 --- a/140670/week/candle-week-42.csv +++ b/140670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10880,10560,11340,10280,1046260,11382379220,00,0.00,N,2,120, 20241111,10760,10600,12280,9520,5155458,57763783190,00,0.00,N,2,80, 20241104,10680,10160,10990,10140,218550,2301664810,00,0.00,N,2,530, 20241028,10150,10230,10750,10000,177407,1835414770,00,0.00,N,5,-120, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index af19f5c7ac64..bde28d81ca01 100644 --- a/140860/week/candle-week-42.csv +++ b/140860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,199300,189000,201000,167000,254852,46153835100,00,0.00,N,2,10000, 20241111,189300,211000,220000,182000,199403,39611978000,00,0.00,N,5,-25700, 20241104,215000,208500,224000,205500,141562,30434875260,00,0.00,N,2,6500, 20241028,208500,218000,218000,203000,118064,24751708500,00,0.00,N,5,-6500, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index c2e4df0d2f76..e25f57ef1186 100644 --- a/140910/week/candle-week-42.csv +++ b/140910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20241111,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20241104,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20241028,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index 06d4054011d5..d10f3f90d393 100644 --- a/141000/week/candle-week-42.csv +++ b/141000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6590,6550,6740,6510,27966,184544020,00,0.00,N,5,-20, 20241111,6610,6710,6890,6230,111649,732189800,00,0.00,N,5,-150, 20241104,6760,6830,6970,6670,31520,214421390,00,0.00,N,5,-70, 20241028,6830,6770,7270,6570,197871,1370763150,00,0.00,N,2,210, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index 909273ba111a..acea7ff75079 100644 --- a/141080/week/candle-week-42.csv +++ b/141080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,95500,115400,116700,91300,7210618,745346419200,00,0.00,N,5,-24500, 20241111,120000,133700,143600,112700,5732173,732382302500,00,0.00,N,5,-10600, 20241104,130600,117400,137400,114600,5310952,677959530200,00,0.00,N,2,11200, 20241028,119400,125700,133800,119400,2781490,352760480900,00,0.00,N,5,-6600, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index 0d5874ef8a23..58a32e177f9d 100644 --- a/142210/week/candle-week-42.csv +++ b/142210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4900,4500,5370,4450,2111459,10549221950,00,0.00,N,2,400, 20241111,4500,5130,5230,4325,961632,4597132965,00,0.00,N,5,-600, 20241104,5100,4910,5150,4740,512646,2544948710,00,0.00,N,2,190, 20241028,4910,4705,5100,4705,474180,2354556400,00,0.00,N,2,220, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index 96269d2eaf4e..1bd2f3000fbd 100644 --- a/142280/week/candle-week-42.csv +++ b/142280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3715,3680,3845,3655,310185,1165058940,00,0.00,N,5,-10, 20241111,3725,4140,4185,3565,713931,2701509445,00,0.00,N,5,-415, 20241104,4140,4100,4315,4080,523806,2195984300,00,0.00,N,2,45, 20241028,4095,3985,4255,3975,481389,1986173560,00,0.00,N,2,110, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 9f2a9591952c..2ac2e2533faa 100644 --- a/142760/week/candle-week-42.csv +++ b/142760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1262,1260,1341,1221,204753,263455479,00,0.00,N,5,-20, 20241111,1282,1433,1469,1255,379879,507890483,00,0.00,N,5,-151, 20241104,1433,1416,1670,1398,811112,1251072190,00,0.00,N,2,17, 20241028,1416,1293,1419,1293,431300,586334153,00,0.00,N,2,123, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index e28b9efa93c3..5c453a141688 100644 --- a/143160/week/candle-week-42.csv +++ b/143160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13700,14050,14440,13550,96589,1355498140,00,0.00,N,5,-300, 20241111,14000,14390,14390,12890,226228,3083818240,00,0.00,N,5,-400, 20241104,14400,14440,14630,14190,59405,852506920,00,0.00,N,5,-40, 20241028,14440,14930,15160,14290,76974,1128924210,00,0.00,N,5,-490, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index 4812235f58ee..efb41e0d310b 100644 --- a/143210/week/candle-week-42.csv +++ b/143210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1920,1874,1945,1860,59767,114256890,00,0.00,N,2,60, 20241111,1860,1969,2155,1826,232561,454763480,00,0.00,N,5,-96, 20241104,1956,1920,1974,1890,93343,181722389,00,0.00,N,2,47, 20241028,1909,1930,1977,1822,63929,122374604,00,0.00,N,5,-2, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index 76ee4f23737c..d621b5c3b124 100644 --- a/143240/week/candle-week-42.csv +++ b/143240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14970,14700,15300,14580,65166,973640660,00,0.00,N,2,320, 20241111,14650,15590,15680,14580,59902,903462790,00,0.00,N,5,-950, 20241104,15600,15900,16650,15550,114141,1818895960,00,0.00,N,5,-300, 20241028,15900,16200,16370,15860,39990,640812960,00,0.00,N,5,-300, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index ac29569ef8bf..fcf4b1a6454b 100644 --- a/143540/week/candle-week-42.csv +++ b/143540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,606,630,650,591,256750,157470504,00,0.00,N,5,-23, 20241111,629,700,706,590,609446,394802051,00,0.00,N,5,-78, 20241104,707,707,719,688,216203,152433146,00,0.00,N,3,0, 20241028,707,739,751,694,373343,267755318,00,0.00,N,5,-32, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index c4de302418e1..7fc1b4015d81 100644 --- a/144510/week/candle-week-42.csv +++ b/144510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25550,26350,27300,25500,366968,9611091650,00,0.00,N,5,-950, 20241111,26500,33200,33350,25750,583396,16624030150,00,0.00,N,5,-6900, 20241104,33400,33750,35900,33100,239673,8224322450,00,0.00,N,5,-350, 20241028,33750,34100,34900,33000,223294,7551908650,00,0.00,N,5,-150, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index 54d31130f077..ad938736787a 100644 --- a/144960/week/candle-week-42.csv +++ b/144960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4925,4435,5130,4385,1264936,6079907180,00,0.00,N,2,465, 20241111,4460,5120,5120,4410,825595,3867470675,00,0.00,N,5,-660, 20241104,5120,4775,5320,4775,628636,3196096850,00,0.00,N,2,325, 20241028,4795,4750,4900,4750,245279,1182528000,00,0.00,N,2,10, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index e7ea0f2175ed..5cad57943b78 100644 --- a/145020/week/candle-week-42.csv +++ b/145020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,271000,273000,285500,260000,432877,118753063000,00,0.00,N,5,-5000, 20241111,276000,290000,292500,261500,616697,168842159500,00,0.00,N,5,-20000, 20241104,296000,264000,326000,255000,1247698,373032603000,00,0.00,N,2,28500, 20241028,267500,271000,285000,262000,431024,117068541000,00,0.00,N,5,-1000, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index 66384b93fdd2..e6d0ca104d20 100644 --- a/145170/week/candle-week-42.csv +++ b/145170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16930,16670,18090,14660,11008120,185576882080,00,0.00,N,2,210, 20241111,16720,12770,18170,11700,11121999,180441947580,00,0.00,N,2,3790, 20241104,12930,12400,13180,12380,189170,2424346550,00,0.00,N,2,500, 20241028,12430,12250,13400,12250,202672,2592786070,00,0.00,N,2,30, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index dfc345f43ef9..bd3e06661871 100644 --- a/145210/week/candle-week-42.csv +++ b/145210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1806,2065,2080,1700,1893400,3536487984,00,0.00,N,5,-249, 20241111,2055,2425,2445,2015,1116669,2482632525,00,0.00,N,5,-370, 20241104,2425,2620,2820,2360,1216080,3118707045,00,0.00,N,5,-245, 20241028,2670,2740,2980,2600,1084190,3029264405,00,0.00,N,5,-70, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index c5a503d1ba50..d7ee29bd9ae6 100644 --- a/145270/week/candle-week-42.csv +++ b/145270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1009,1007,1019,997,387050,390156200,00,0.00,N,2,8, 20241111,1001,1003,1007,992,346798,346562390,00,0.00,N,5,-2, 20241104,1003,1002,1010,995,283677,283919319,00,0.00,N,2,1, 20241028,1002,1010,1018,995,437206,438083032,00,0.00,N,5,-8, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index e782857b75d6..ea5eca66f612 100644 --- a/145720/week/candle-week-42.csv +++ b/145720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56000,55300,59100,54800,317856,18231840500,00,0.00,N,2,300, 20241111,55700,62700,63000,54000,438670,25427595900,00,0.00,N,5,-7100, 20241104,62800,69000,72900,62200,473016,31711126800,00,0.00,N,5,-6200, 20241028,69000,75400,79400,68200,352322,25828689600,00,0.00,N,5,-6100, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index 131425679120..759c3a6646d9 100644 --- a/145990/week/candle-week-42.csv +++ b/145990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49550,49350,49900,48800,30062,1483088800,00,0.00,N,2,450, 20241111,49100,50900,51000,47250,71178,3478256600,00,0.00,N,5,-1800, 20241104,50900,50700,51600,50000,55204,2813252200,00,0.00,N,2,400, 20241028,50500,49750,50800,49250,33910,1686241800,00,0.00,N,2,750, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index 0a63479ebd42..7f42e0cebda2 100644 --- a/146060/week/candle-week-42.csv +++ b/146060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1159,1143,1194,1143,369248,429466778,00,0.00,N,2,16, 20241111,1143,1234,1238,1121,449595,523441878,00,0.00,N,5,-90, 20241104,1233,1235,1270,1224,429475,535690026,00,0.00,N,5,-1, 20241028,1234,1221,1272,1221,496882,617903804,00,0.00,N,2,5, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index 170e47ba4a5b..13cb918e512a 100644 --- a/146320/week/candle-week-42.csv +++ b/146320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9220,9600,9740,9160,248557,2335476320,00,0.00,N,5,-390, 20241111,9610,11900,11900,9300,524936,5353805700,00,0.00,N,5,-2240, 20241104,11850,12220,12980,11650,312789,3772251140,00,0.00,N,5,-470, 20241028,12320,13090,13340,12290,215121,2743547260,00,0.00,N,5,-640, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index 329367402009..380e2ef9589c 100644 --- a/147760/week/candle-week-42.csv +++ b/147760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3080,3400,3560,3070,280856,924760075,00,0.00,N,5,-340, 20241111,3420,3720,4000,3375,702718,2503699995,00,0.00,N,5,-305, 20241104,3725,4015,4300,3670,955260,3780549605,00,0.00,N,5,-330, 20241028,4055,3370,5070,3370,15117264,67515893670,00,0.00,N,2,655, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index bfa3e2b9194a..3d081ac74635 100644 --- a/147830/week/candle-week-42.csv +++ b/147830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5710,5560,5810,5380,1131405,6330303960,00,0.00,N,2,190, 20241111,5520,6430,6470,5250,2552359,14806394650,00,0.00,N,5,-890, 20241104,6410,5990,6690,5930,2217436,14129578490,00,0.00,N,2,490, 20241028,5920,6130,6270,5900,887556,5405686720,00,0.00,N,5,-210, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index e042675885e0..43ed9f33784a 100644 --- a/148150/week/candle-week-42.csv +++ b/148150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6170,6000,6670,5800,1679198,10498118970,00,0.00,N,2,180, 20241111,5990,6890,7080,5500,2155157,13389961410,00,0.00,N,5,-980, 20241104,6970,7630,7770,6490,2591371,18652085680,00,0.00,N,5,-580, 20241028,7550,6710,7670,6710,3491440,25355858500,00,0.00,N,2,740, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index 92e9915ad2f5..6bc203c03a86 100644 --- a/148250/week/candle-week-42.csv +++ b/148250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4110,3810,4195,3655,74898,290261540,00,0.00,N,2,300, 20241111,3810,4120,4210,3710,115287,447188495,00,0.00,N,5,-400, 20241104,4210,4005,4210,3980,120628,491280910,00,0.00,N,2,185, 20241028,4025,4040,4095,3950,64361,258319045,00,0.00,N,5,-5, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index acd22ebf00a3..f47320dff942 100644 --- a/148780/week/candle-week-42.csv +++ b/148780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,976,1001,1030,972,187252,185412298,00,0.00,N,5,-25, 20241111,1001,1063,1082,900,569732,558922348,00,0.00,N,5,-62, 20241104,1063,1012,1146,1010,452323,489866482,00,0.00,N,2,45, 20241028,1018,1048,1085,1017,172836,178659912,00,0.00,N,5,-30, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index 6c77323af166..ad14330903da 100644 --- a/148930/week/candle-week-42.csv +++ b/148930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3870,3690,3885,3665,45432,170764790,00,0.00,N,2,180, 20241111,3690,4520,4520,3520,149013,585350320,00,0.00,N,5,-840, 20241104,4530,4460,4660,4410,33173,149626700,00,0.00,N,5,-15, 20241028,4545,4380,4815,4325,144773,667313640,00,0.00,N,2,125, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index 370021364315..0985f12d1c8d 100644 --- a/149010/week/candle-week-42.csv +++ b/149010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7640,7800,7800,7210,1514,10967840,00,0.00,N,2,140, 20241111,7500,7530,8000,7050,6116,46246720,00,0.00,N,5,-40, 20241104,7540,7590,7740,7150,1880,13678310,00,0.00,N,2,140, 20241028,7400,7400,7600,7130,1848,13607700,00,0.00,N,3,0, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index 312d9253d1a1..0330177441f6 100644 --- a/149300/week/candle-week-42.csv +++ b/149300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,360,384,479,331,89196,32709370,00,0.00,N,5,-25, 20241111,385,399,487,318,19094,7257268,00,0.00,N,2,22, 20241104,363,320,420,300,35575,11994025,00,0.00,N,2,40, 20241028,323,344,353,272,40699,12341562,00,0.00,N,2,16, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 07fce1cca0c4..45ed06daca21 100644 --- a/149950/week/candle-week-42.csv +++ b/149950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8800,8910,9230,8490,70209,618038680,00,0.00,N,5,-300, 20241111,9100,10320,10990,8410,126369,1158444270,00,0.00,N,5,-1210, 20241104,10310,11200,11200,10220,53989,587713680,00,0.00,N,5,-680, 20241028,10990,11830,12020,10990,25663,291736070,00,0.00,N,5,-1040, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index df495383f8c1..59b60953a164 100644 --- a/149980/week/candle-week-42.csv +++ b/149980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6330,5920,6730,5920,698674,4467091080,00,0.00,N,2,350, 20241111,5980,6420,6740,5760,1785710,11212674220,00,0.00,N,5,-60, 20241104,6040,6500,6710,5980,787847,4957951730,00,0.00,N,5,-470, 20241028,6510,6810,7050,6510,967351,6573195390,00,0.00,N,5,-430, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index 3119ac6dfdfc..4650273cff05 100644 --- a/150840/week/candle-week-42.csv +++ b/150840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20241111,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20241104,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20241028,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index 8aabd7ca41ff..1067b54ce2e3 100644 --- a/150900/week/candle-week-42.csv +++ b/150900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4360,4265,4455,4215,79551,345090330,00,0.00,N,2,95, 20241111,4265,4805,4835,4110,167940,739695260,00,0.00,N,5,-575, 20241104,4840,4810,4895,4705,90809,437334290,00,0.00,N,2,50, 20241028,4790,4785,4955,4650,137221,658472915,00,0.00,N,5,-35, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index 43f6849e98ca..21d154e60983 100644 --- a/151860/week/candle-week-42.csv +++ b/151860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5260,4525,5470,4525,1807388,9389463260,00,0.00,N,2,700, 20241111,4560,5130,5190,4450,718405,3474909410,00,0.00,N,5,-630, 20241104,5190,5070,5390,5060,242747,1269636130,00,0.00,N,2,140, 20241028,5050,5120,5320,5050,265461,1375345040,00,0.00,N,5,-120, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index 1ab6ba2380e8..efc05127b377 100644 --- a/151910/week/candle-week-42.csv +++ b/151910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,640,640,640,640,0,0,00,0.00,N,3,0, 20241111,640,640,640,640,0,0,00,0.00,N,3,0, 20241104,640,640,640,640,0,0,00,0.00,N,3,0, 20241028,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index 46f13d678030..4f7614c26ee8 100644 --- a/152550/week/candle-week-42.csv +++ b/152550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,352,346,378,344,3929427,1378585041,00,0.00,N,2,4, 20241111,348,369,371,345,4643891,1643225645,00,0.00,N,5,-20, 20241104,368,371,385,361,4975275,1842692867,00,0.00,N,3,0, 20241028,368,366,395,355,7242300,2670607178,00,0.00,N,2,2, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index e1e562e82780..4d93c30d24a5 100644 --- a/153460/week/candle-week-42.csv +++ b/153460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6450,6600,6850,6350,3642,23784960,00,0.00,N,5,-150, 20241111,6600,6310,6750,6060,7956,50832510,00,0.00,N,2,440, 20241104,6160,6360,6990,6160,18285,116222960,00,0.00,N,5,-220, 20241028,6380,6360,6430,6000,7515,46774720,00,0.00,N,2,130, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index e8f53fbbf85f..fe976fdd9c91 100644 --- a/153490/week/candle-week-42.csv +++ b/153490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,730,676,760,671,1502785,1055015466,00,0.00,N,2,26, 20241111,704,873,890,685,1067040,803545109,00,0.00,N,5,-169, 20241104,873,896,918,805,538778,472412230,00,0.00,N,5,-23, 20241028,896,865,900,853,512347,451381898,00,0.00,N,2,36, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index cc2398582b50..0653a65d3e85 100644 --- a/153710/week/candle-week-42.csv +++ b/153710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4775,4630,4930,4580,26645,125426020,00,0.00,N,2,145, 20241111,4630,5010,5020,4450,100694,473079475,00,0.00,N,5,-420, 20241104,5050,5060,5270,4900,47268,235918055,00,0.00,N,5,-10, 20241028,5060,5160,5400,4950,46399,234722915,00,0.00,N,5,-150, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index cf3bf9bae40d..d922c0573f49 100644 --- a/154030/week/candle-week-42.csv +++ b/154030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2165,2005,2175,1976,168179,344293367,00,0.00,N,2,165, 20241111,2000,2280,2290,1950,262271,549418440,00,0.00,N,5,-280, 20241104,2280,2345,2385,2270,249014,573711890,00,0.00,N,5,-105, 20241028,2385,2355,2400,2250,188523,437255360,00,0.00,N,5,-5, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index 0905f804f252..e6786309f8c1 100644 --- a/154040/week/candle-week-42.csv +++ b/154040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1120,1070,1129,1070,255362,282380619,00,0.00,N,2,14, 20241111,1106,1446,1460,1001,1562174,1832890974,00,0.00,N,5,-342, 20241104,1448,1720,1730,1402,625566,938050055,00,0.00,N,5,-272, 20241028,1720,1712,1795,1625,508320,885786851,00,0.00,N,2,8, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index 387a0a6b4fac..ad6a39f52f28 100644 --- a/155650/week/candle-week-42.csv +++ b/155650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3770,3655,3825,3590,141770,528124655,00,0.00,N,2,170, 20241111,3600,3885,3885,3380,283072,1017388365,00,0.00,N,5,-285, 20241104,3885,4030,4145,3880,186050,740659795,00,0.00,N,5,-185, 20241028,4070,4100,4130,4040,126157,515697175,00,0.00,N,2,10, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index 9e1691b3ab52..a8036a2f81b9 100644 --- a/155660/week/candle-week-42.csv +++ b/155660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3820,3650,3870,3605,35295,134082510,00,0.00,N,2,170, 20241111,3650,3925,3925,3535,79795,296402665,00,0.00,N,5,-275, 20241104,3925,3840,3955,3785,89570,348649070,00,0.00,N,2,85, 20241028,3840,3785,3925,3760,29928,114154295,00,0.00,N,2,75, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index c3bea0f39772..a70f3a8de7b5 100644 --- a/156100/week/candle-week-42.csv +++ b/156100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6610,7100,7100,6550,154604,1035980070,00,0.00,N,5,-260, 20241111,6870,7340,7440,6500,341033,2350779950,00,0.00,N,5,-470, 20241104,7340,7800,7900,7100,610516,4595123490,00,0.00,N,5,-210, 20241028,7550,7390,8370,7020,1926267,14788399680,00,0.00,N,2,160, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index 467349c8df67..04b9c0f39c4a 100644 --- a/158430/week/candle-week-42.csv +++ b/158430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5240,4685,6170,4455,41097623,229468357195,00,0.00,N,2,515, 20241111,4725,4260,4855,3800,11139533,50801811365,00,0.00,N,2,485, 20241104,4240,4050,4695,4005,6869436,30385606590,00,0.00,N,2,190, 20241028,4050,3990,4350,3955,385672,1601978060,00,0.00,N,2,60, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index 7da53698d1b6..b101b3e4e0a4 100644 --- a/159010/week/candle-week-42.csv +++ b/159010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4880,4815,4970,4535,93058,435855120,00,0.00,N,2,65, 20241111,4815,5350,5350,4610,187423,911237820,00,0.00,N,5,-535, 20241104,5350,5700,5970,5140,380275,2103076300,00,0.00,N,5,-340, 20241028,5690,6120,6330,5640,124261,738230440,00,0.00,N,5,-490, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index 2917d2452b2b..3b0cc8beadb5 100644 --- a/159580/week/candle-week-42.csv +++ b/159580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4300,4105,4320,4085,318810,1335512695,00,0.00,N,2,155, 20241111,4145,4425,4515,3935,468935,1933656645,00,0.00,N,5,-280, 20241104,4425,4370,4600,4370,379062,1703620755,00,0.00,N,2,55, 20241028,4370,4135,4425,4100,437935,1892433005,00,0.00,N,2,240, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index e64fa872b43b..7b4c6204261b 100644 --- a/159910/week/candle-week-42.csv +++ b/159910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,617,625,806,606,12957708,9741803138,00,0.00,N,5,-8, 20241111,625,717,718,560,432369,291473081,00,0.00,N,5,-85, 20241104,710,726,763,693,459087,333411881,00,0.00,N,2,1, 20241028,709,743,754,700,297546,217125754,00,0.00,N,5,-45, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index 8addba030711..5322d66d28fe 100644 --- a/160190/week/candle-week-42.csv +++ b/160190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10160,9620,12300,9420,22249198,247748053130,00,0.00,N,2,350, 20241111,9810,8820,11440,8470,24498764,249400199140,00,0.00,N,2,1000, 20241104,8810,6940,9410,6940,6374588,54092814570,00,0.00,N,2,1870, 20241028,6940,7160,7500,6810,545476,3908586330,00,0.00,N,5,-250, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index 6c0ce3142512..0dca93ac4f2f 100644 --- a/160550/week/candle-week-42.csv +++ b/160550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2265,2155,2325,2130,251120,561130505,00,0.00,N,2,115, 20241111,2150,2345,2365,2020,373840,805605715,00,0.00,N,5,-215, 20241104,2365,2260,2540,2140,581919,1398121165,00,0.00,N,2,105, 20241028,2260,2300,2395,2240,209008,484259740,00,0.00,N,5,-40, diff --git a/160600/week/candle-week-42.csv b/160600/week/candle-week-42.csv index 29923b52fc9a..a43d272df6ca 100644 --- a/160600/week/candle-week-42.csv +++ b/160600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3100,3100,3100,3100,0,0,00,0.00,N,3,0, 20241111,3100,3100,3100,3100,0,0,00,0.00,N,3,0, 20241104,3100,3100,3100,3100,0,0,00,0.00,N,3,0, 20241028,3100,3100,3100,3100,0,0,00,0.00,N,3,0, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index 07a9715b62db..24b83d7c11a4 100644 --- a/160980/week/candle-week-42.csv +++ b/160980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8790,9610,9970,8780,269649,2476948820,00,0.00,N,5,-980, 20241111,9770,11100,11110,9420,175292,1742597160,00,0.00,N,5,-1230, 20241104,11000,10950,11750,10940,92441,1038830000,00,0.00,N,2,130, 20241028,10870,10650,11370,10650,79795,875577070,00,0.00,N,2,220, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index e5a4776f58fc..bde8f0c190a8 100644 --- a/161000/week/candle-week-42.csv +++ b/161000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8480,8690,9180,8460,645082,5633937320,00,0.00,N,5,-320, 20241111,8800,10410,10480,8230,1217484,11278838020,00,0.00,N,5,-1660, 20241104,10460,10630,11100,10250,756312,8055890860,00,0.00,N,5,-90, 20241028,10550,10230,10570,10230,350529,3651875250,00,0.00,N,2,150, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 4c1066f2eed1..36e985c15e9f 100644 --- a/161390/week/candle-week-42.csv +++ b/161390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38450,35550,39350,35350,1840664,70429710598,00,0.00,N,2,2550, 20241111,35900,37000,37850,35700,1839572,67677728300,00,0.00,N,5,-1500, 20241104,37400,35200,40050,35100,3502184,134384467550,00,0.00,N,2,2200, 20241028,35200,35300,36500,34500,2777957,97958791450,00,0.00,N,5,-350, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index 7cf55faf68d9..ba710c04180c 100644 --- a/161580/week/candle-week-42.csv +++ b/161580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16870,17490,18640,16100,3401569,59359224670,00,0.00,N,5,-480, 20241111,17350,19090,19190,15650,2946092,50032165870,00,0.00,N,5,-1770, 20241104,19120,20000,21450,18810,2412109,48119120460,00,0.00,N,5,-850, 20241028,19970,20150,22150,19850,2175239,45418685360,00,0.00,N,5,-530, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index d717d0b99c9f..6fa4f73d6efb 100644 --- a/161890/week/candle-week-42.csv +++ b/161890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,54100,54200,56700,52900,833446,45508320800,00,0.00,N,5,-200, 20241111,54300,60600,60600,51900,1967871,110540859400,00,0.00,N,5,-6900, 20241104,61200,68000,71400,60900,2181125,141980616000,00,0.00,N,5,-6600, 20241028,67800,66400,71400,66100,845649,58286898700,00,0.00,N,2,1400, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index 0616fdc76b57..eee4d6b65b95 100644 --- a/162120/week/candle-week-42.csv +++ b/162120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3350,3290,3595,3200,8252,26846560,00,0.00,N,2,55, 20241111,3295,3670,3670,3160,45167,149812390,00,0.00,N,5,-255, 20241104,3550,3595,3700,3475,20958,73983490,00,0.00,N,5,-45, 20241028,3595,3545,3785,3510,18706,66956995,00,0.00,N,2,50, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index 7cc1eaeb8146..5bdcc6571c73 100644 --- a/162300/week/candle-week-42.csv +++ b/162300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2430,2350,2485,2350,377224,914052410,00,0.00,N,2,35, 20241111,2395,2605,2615,2275,780697,1889100330,00,0.00,N,5,-170, 20241104,2565,2500,2650,2470,780066,1995460945,00,0.00,N,2,80, 20241028,2485,2340,2575,2340,1010754,2511949930,00,0.00,N,2,135, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index 5e52376a75bd..644489481965 100644 --- a/163280/week/candle-week-42.csv +++ b/163280/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10100,10440,12460,10050,6090580,68597432630,00,0.00,N,5,-560, 20241111,10660,17100,18060,10400,9803445,151428108700,00,0.00,N,5,-6930, 20241108,17590,16450,19420,15200,15860575,269121668540,00,0.00,N,2,17590, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index 5fdbaf647c43..2267e224b27c 100644 --- a/163560/week/candle-week-42.csv +++ b/163560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7410,7720,7950,7320,511890,3851383520,00,0.00,N,5,-370, 20241111,7780,8170,8310,7260,1364146,10720844230,00,0.00,N,5,-270, 20241104,8050,7450,8930,7440,5645756,46971284530,00,0.00,N,2,500, 20241028,7550,7300,8700,7300,1892494,15182957380,00,0.00,N,2,250, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index 269a32df074c..84972088cf03 100644 --- a/163730/week/candle-week-42.csv +++ b/163730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8890,9090,10240,8760,5741302,55066089050,00,0.00,N,5,-60, 20241111,8950,10750,11360,8750,3441278,35971158720,00,0.00,N,5,-1470, 20241104,10420,10700,11760,10300,3676330,40874646430,00,0.00,N,5,-430, 20241028,10850,11630,13940,10280,28642961,352990273440,00,0.00,N,2,250, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index a37d3d409f02..23362338a3e2 100644 --- a/166090/week/candle-week-42.csv +++ b/166090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23850,25150,25850,23800,434217,10603313350,00,0.00,N,5,-1300, 20241111,25150,28250,28500,23850,776061,19725205750,00,0.00,N,5,-3200, 20241104,28350,29150,30500,28350,244965,7220726700,00,0.00,N,5,-750, 20241028,29100,28650,30550,27850,428337,12463411150,00,0.00,N,2,450, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index 03dfb99c0751..36daddfe7d03 100644 --- a/166480/week/candle-week-42.csv +++ b/166480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11500,11970,13260,10000,1591215,18869970480,00,0.00,N,5,-800, 20241111,12300,14750,15220,11900,1237400,16678127350,00,0.00,N,5,-2570, 20241104,14870,12910,15100,12810,922458,12985918780,00,0.00,N,2,1870, 20241028,13000,14200,14580,12700,1037729,13869501580,00,0.00,N,5,-1390, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index 661c2449eb1a..621057ace8da 100644 --- a/168330/week/candle-week-42.csv +++ b/168330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1340,1308,1384,1302,139521,186833758,00,0.00,N,2,40, 20241111,1300,1475,1498,1262,271162,367713081,00,0.00,N,5,-188, 20241104,1488,1523,1548,1482,136423,206326099,00,0.00,N,5,-41, 20241028,1529,1523,1574,1510,163560,249685190,00,0.00,N,2,6, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index 5b6274350f0b..0a6365f2055e 100644 --- a/168360/week/candle-week-42.csv +++ b/168360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7530,7500,8830,6920,8589014,67523493200,00,0.00,N,2,260, 20241111,7270,7000,7270,6010,5476018,36697160930,00,0.00,N,2,360, 20241104,6910,8800,9200,6660,7802570,61689777640,00,0.00,N,5,-1510, 20241028,8420,7460,8420,6970,9103312,70775132740,00,0.00,N,2,960, diff --git a/168490/week/candle-week-42.csv b/168490/week/candle-week-42.csv index f5f25d58bf78..a9d8799ead7c 100644 --- a/168490/week/candle-week-42.csv +++ b/168490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,175,198,224,158,179602007,33353459626,00,0.00,N,5,-13, 20241111,188,135,250,120,294381164,59189279802,00,0.00,N,2,52, 20241104,136,180,210,131,168461818,29711153729,00,0.00,N,5,-21, 20241028,157,148,157,116,16526653,2409553168,00,0.00,N,2,9, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index 3007b3f68f5a..6b17f0f2e909 100644 --- a/169330/week/candle-week-42.csv +++ b/169330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2040,2060,2175,2040,19690,40961160,00,0.00,N,5,-80, 20241111,2120,2170,2190,2030,31466,66175540,00,0.00,N,5,-70, 20241104,2190,2155,2240,2120,28123,61389530,00,0.00,N,2,5, 20241028,2185,2195,2230,2140,25036,54437425,00,0.00,N,5,-10, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index 407549b2b14f..40cb805e0f6a 100644 --- a/169670/week/candle-week-42.csv +++ b/169670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7200,6600,7400,5800,6206,40027270,00,0.00,N,2,650, 20241111,6550,8600,8800,4700,39648,228659180,00,0.00,N,5,-1990, 20241104,8540,9400,9400,8010,9032,76477510,00,0.00,N,5,-1130, 20241028,9670,9400,9750,9200,1068,10144210,00,0.00,N,2,470, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index 453122a9039a..18cf06e1c252 100644 --- a/170030/week/candle-week-42.csv +++ b/170030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5140,4845,5270,4845,203852,1044244975,00,0.00,N,2,240, 20241111,4900,5290,5300,4775,269096,1354952210,00,0.00,N,5,-390, 20241104,5290,5300,5450,5230,124422,662508980,00,0.00,N,5,-40, 20241028,5330,5220,5350,5200,135588,717199800,00,0.00,N,2,110, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index 1efe02620755..495481a2a8b1 100644 --- a/170790/week/candle-week-42.csv +++ b/170790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8080,8000,8460,7810,55414,445826580,00,0.00,N,2,80, 20241111,8000,8460,8460,7760,48548,391598740,00,0.00,N,5,-460, 20241104,8460,8050,9200,8040,71643,612667020,00,0.00,N,2,410, 20241028,8050,8080,8170,7910,14522,116375910,00,0.00,N,5,-30, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index 99cdf7f5c454..7fbea7552e79 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,61700,67200,67700,61000,113436,7243583900,00,0.00,N,5,-6600, 20241111,68300,76000,76000,66100,102455,7220940900,00,0.00,N,5,-7000, 20241104,75300,75400,77400,73800,89107,6741500600,00,0.00,N,5,-100, 20241028,75400,73400,77200,71800,145317,10859229300,00,0.00,N,2,1800, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index dbc3ceebdce6..9ae77a0503a0 100644 --- a/170920/week/candle-week-42.csv +++ b/170920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9780,11570,11570,9540,430763,4453498950,00,0.00,N,5,-1590, 20241111,11370,11530,11750,10410,615290,6854423600,00,0.00,N,5,-240, 20241104,11610,11240,12070,11060,300045,3503927970,00,0.00,N,2,370, 20241028,11240,10600,11600,10460,354736,3891432770,00,0.00,N,2,740, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index 0702432bd6bf..9b125c5fd322 100644 --- a/171010/week/candle-week-42.csv +++ b/171010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3175,3120,3290,3100,107542,342965325,00,0.00,N,5,-130, 20241111,3305,3560,3590,3065,385525,1254318785,00,0.00,N,5,-285, 20241104,3590,3755,3785,3555,105918,388179370,00,0.00,N,5,-165, 20241028,3755,3580,3785,3520,101406,373736895,00,0.00,N,2,120, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index 55b3208e1e1f..02f8479faba8 100644 --- a/171090/week/candle-week-42.csv +++ b/171090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,45600,45900,48400,42850,193426,8747064000,00,0.00,N,2,100, 20241111,45500,50200,50800,41250,400901,18485839750,00,0.00,N,5,-4450, 20241104,49950,42050,50700,41900,344833,16327233800,00,0.00,N,2,7750, 20241028,42200,42600,48800,41600,511778,22595407250,00,0.00,N,5,-500, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index 30fe7685cb9c..d6e45e8fa8a0 100644 --- a/171120/week/candle-week-42.csv +++ b/171120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2470,2650,2800,2470,492618,1269722035,00,0.00,N,5,-195, 20241111,2665,2750,2915,2575,1393123,3863093070,00,0.00,N,5,-85, 20241104,2750,2630,2750,2495,803600,2115522200,00,0.00,N,2,140, 20241028,2610,2345,2715,2335,1990065,5122403455,00,0.00,N,2,255, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index 87ec3230cc2e..102d1cf447de 100644 --- a/172670/week/candle-week-42.csv +++ b/172670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6650,7300,7420,6600,227938,1575778370,00,0.00,N,5,-600, 20241111,7250,8650,8700,7080,269237,2096081850,00,0.00,N,5,-1450, 20241104,8700,8670,9000,8470,88977,780268660,00,0.00,N,2,30, 20241028,8670,8830,9080,8400,144848,1265557090,00,0.00,N,5,-80, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index a11d40d717c7..7f9bf5dd7684 100644 --- a/173130/week/candle-week-42.csv +++ b/173130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7670,8020,8310,7080,1240286,9292883920,00,0.00,N,5,-600, 20241111,8270,8400,8550,7360,1629404,13013031330,00,0.00,N,5,-120, 20241104,8390,8500,8870,8150,677045,5788752390,00,0.00,N,5,-120, 20241028,8510,8430,9040,8320,932449,8198419410,00,0.00,N,5,-10, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index c367477ae660..c42b6207efa2 100644 --- a/173940/week/candle-week-42.csv +++ b/173940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3180,3135,3300,2965,68740,210203330,00,0.00,N,5,-150, 20241111,3330,3495,3515,3075,27829,92479575,00,0.00,N,5,-190, 20241104,3520,3630,3715,3255,63984,224689900,00,0.00,N,5,-135, 20241028,3655,3700,3700,3535,73881,270413620,00,0.00,N,5,-45, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index 09cca57923a0..4b2fb0f6191c 100644 --- a/174880/week/candle-week-42.csv +++ b/174880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20241111,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20241104,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20241028,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index 52a0ed0c10d0..e800a52718d1 100644 --- a/174900/week/candle-week-42.csv +++ b/174900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14000,14690,15310,13910,317743,4605264160,00,0.00,N,5,-700, 20241111,14700,15190,15370,13510,520108,7504071200,00,0.00,N,5,-300, 20241104,15000,15780,16110,14600,607922,9315445250,00,0.00,N,5,-790, 20241028,15790,15460,17800,15460,1252266,20777306080,00,0.00,N,2,190, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index 7f8fce49d719..78b7a7369229 100644 --- a/175140/week/candle-week-42.csv +++ b/175140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5740,4980,6210,4780,1216412,6872103500,00,0.00,N,2,1130, 20241111,4610,5070,5130,4360,587627,2803261335,00,0.00,N,5,-410, 20241104,5020,5200,5460,4915,473469,2421304430,00,0.00,N,5,-220, 20241028,5240,4700,5530,4200,939288,4468740715,00,0.00,N,2,540, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index b00c2f575cb8..448e76e1f728 100644 --- a/175250/week/candle-week-42.csv +++ b/175250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1961,2040,2150,1933,1192341,2407393261,00,0.00,N,5,-99, 20241111,2060,2090,2170,1940,1318994,2687584899,00,0.00,N,5,-70, 20241104,2130,2205,2330,2050,1573549,3457979195,00,0.00,N,5,-95, 20241028,2225,2490,2525,2205,4379141,10451515010,00,0.00,N,5,-205, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index 0a9479b9db5a..f33d4e996916 100644 --- a/175330/week/candle-week-42.csv +++ b/175330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18750,18040,19070,17450,1581369,29014512290,00,0.00,N,2,530, 20241111,18220,18050,18790,17750,2523130,45788469280,00,0.00,N,5,-10, 20241104,18230,17850,18660,17320,2437874,43889422260,00,0.00,N,2,310, 20241028,17920,18290,18380,17390,2274253,40754540580,00,0.00,N,5,-370, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index cb5a58004cb6..0c85050cf195 100644 --- a/176590/week/candle-week-42.csv +++ b/176590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8500,8050,8600,7500,12166,96858520,00,0.00,N,2,380, 20241111,8120,9300,9400,7800,20626,180029320,00,0.00,N,5,-1280, 20241104,9400,8200,9400,7990,37564,331375690,00,0.00,N,2,1350, 20241028,8050,8310,8400,7860,8771,71045620,00,0.00,N,5,-130, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index 66474c886f23..c08bda1500f1 100644 --- a/176750/week/candle-week-42.csv +++ b/176750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16180,16600,16600,14500,109543,1669095260,00,0.00,N,5,-320, 20241111,16500,18850,19000,16400,103841,1833306380,00,0.00,N,5,-2350, 20241104,18850,18500,19100,17050,56958,1028775180,00,0.00,N,2,1410, 20241028,17440,19200,19200,16210,68693,1249252270,00,0.00,N,5,-1630, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index 299932919107..cd8bd14a2f47 100644 --- a/177350/week/candle-week-42.csv +++ b/177350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,198,209,215,195,4474306,910818562,00,0.00,N,5,-11, 20241111,209,230,259,200,8579910,1929203222,00,0.00,N,5,-23, 20241104,232,221,238,212,9441551,2141859818,00,0.00,N,2,12, 20241028,220,320,337,212,32827286,9007684613,00,0.00,N,5,-92, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index 86b038680710..4afc5fc0961c 100644 --- a/177830/week/candle-week-42.csv +++ b/177830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2905,2970,3045,2870,257398,752982690,00,0.00,N,5,-65, 20241111,2970,3110,3130,2920,371225,1113954075,00,0.00,N,5,-140, 20241104,3110,3100,3210,3080,107126,334825780,00,0.00,N,2,10, 20241028,3100,3055,3155,3020,110612,343204520,00,0.00,N,2,20, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index 9d2c78175687..d6bb3042c703 100644 --- a/178320/week/candle-week-42.csv +++ b/178320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26700,28300,29600,25550,3360225,92589564100,00,0.00,N,5,-2050, 20241111,28750,29600,31750,26850,5578019,164313021750,00,0.00,N,5,-700, 20241104,29450,28950,30300,26400,3886751,111418424850,00,0.00,N,2,750, 20241028,28700,27050,28900,26650,1382595,38877654150,00,0.00,N,2,1450, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index 0f118135ac90..0f5ce42aa9bd 100644 --- a/178600/week/candle-week-42.csv +++ b/178600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3000,3145,3200,2305,21,58025,00,0.00,N,5,-145, 20241111,3145,2780,3250,2415,301,799970,00,0.00,N,5,-120, 20241104,3265,3395,3395,2475,112,317370,00,0.00,N,5,-135, 20241028,3400,3095,3495,2535,324,861360,00,0.00,N,2,420, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index 5a98c644d8f7..363eb95e40c7 100644 --- a/178780/week/candle-week-42.csv +++ b/178780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8650,8650,8650,8650,0,0,00,0.00,N,3,0, 20241111,8650,8650,8650,8650,0,0,00,0.00,N,3,0, 20241104,8650,8650,8650,8650,0,0,00,0.00,N,3,0, 20241028,8650,8650,8650,8650,0,0,00,0.00,N,3,0, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index d1d85994ca3e..4c7273f68691 100644 --- a/178920/week/candle-week-42.csv +++ b/178920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17380,16120,17800,15910,313503,5403523240,00,0.00,N,2,1130, 20241111,16250,18040,18210,15720,574473,9648267400,00,0.00,N,5,-1760, 20241104,18010,19570,19760,18000,396360,7392039070,00,0.00,N,5,-1700, 20241028,19710,19360,20950,19320,373570,7488216400,00,0.00,N,2,340, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index 3920af43f63d..1a2d8f85374f 100644 --- a/179290/week/candle-week-42.csv +++ b/179290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7390,7600,7740,7320,702747,5267084140,00,0.00,N,5,-250, 20241111,7640,8800,8990,7480,1898997,15550774690,00,0.00,N,5,-1120, 20241104,8760,8140,8940,8070,1106128,9587340310,00,0.00,N,2,510, 20241028,8250,8490,8760,7880,1005399,8410580490,00,0.00,N,5,-190, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index 01f3a43ae9ff..6eae5dd902ce 100644 --- a/179530/week/candle-week-42.csv +++ b/179530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2770,2675,2905,2645,95914,269640070,00,0.00,N,2,95, 20241111,2675,3010,3070,2600,262534,745645440,00,0.00,N,5,-345, 20241104,3020,3160,3205,2750,410792,1201535705,00,0.00,N,5,-130, 20241028,3150,3375,3375,3055,193983,621601685,00,0.00,N,5,-170, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index 22a9741b484f..de3fdb79ae56 100644 --- a/179720/week/candle-week-42.csv +++ b/179720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13000,13000,13000,12000,2,25000,00,0.00,N,3,0, 20241111,13000,12000,13490,11500,25,311450,00,0.00,N,2,1010, 20241104,11990,13500,14490,9800,104,1230990,00,0.00,N,5,-1510, 20241028,13500,13000,14450,12000,46,582990,00,0.00,N,5,-490, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index ca5ec1df0646..c190334a3e9f 100644 --- a/179900/week/candle-week-42.csv +++ b/179900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23800,22250,24600,21400,239305,5584066100,00,0.00,N,2,1550, 20241111,22250,21200,22300,19950,294068,6134162590,00,0.00,N,2,850, 20241104,21400,22450,23350,21300,173379,3875758000,00,0.00,N,5,-1050, 20241028,22450,23750,24200,21900,136241,3132961200,00,0.00,N,5,-1300, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index 4757c1dfdd29..1238c409118e 100644 --- a/180060/week/candle-week-42.csv +++ b/180060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6710,6990,7000,6200,3088,20167970,00,0.00,N,5,-90, 20241111,6800,7350,7350,6200,4852,32944860,00,0.00,N,5,-480, 20241104,7280,8000,8000,6800,12048,86928660,00,0.00,N,5,-670, 20241028,7950,8000,8000,7400,2362,18032360,00,0.00,N,2,120, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index bab62cd7722c..52fb3acf819b 100644 --- a/180400/week/candle-week-42.csv +++ b/180400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1780,1987,2030,1746,3212272,5929877422,00,0.00,N,5,-210, 20241111,1990,2190,2370,1900,3948194,8378174204,00,0.00,N,5,-220, 20241104,2210,2390,2415,2175,3574464,8170334215,00,0.00,N,5,-150, 20241028,2360,2280,2785,2280,19398773,49546669470,00,0.00,N,2,45, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index de496427bab5..49aab897988c 100644 --- a/180640/week/candle-week-42.csv +++ b/180640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,75900,75000,77700,70000,340905,25189085300,00,0.00,N,5,-500, 20241111,76400,78000,80400,74200,326675,25050003300,00,0.00,N,5,-3600, 20241104,80000,85000,85000,78800,437163,35305209400,00,0.00,N,5,-3600, 20241028,83600,89500,89800,82000,406050,34850117300,00,0.00,N,5,-4400, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index 53cbc28a1912..1875be4e52c8 100644 --- a/181710/week/candle-week-42.csv +++ b/181710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16980,16710,17340,16680,392300,6716608070,00,0.00,N,2,270, 20241111,16710,16250,17570,15510,963743,15928460660,00,0.00,N,2,460, 20241104,16250,16450,16810,16190,157485,2594098730,00,0.00,N,5,-200, 20241028,16450,15810,16870,15750,239511,3947593260,00,0.00,N,2,780, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index 17f3a7874219..19dea873e84d 100644 --- a/182360/week/candle-week-42.csv +++ b/182360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14900,14600,15200,14400,337272,5021713840,00,0.00,N,2,370, 20241111,14530,15300,15420,13920,273422,3965451510,00,0.00,N,5,-750, 20241104,15280,13300,15420,13130,504706,7357410300,00,0.00,N,2,2250, 20241028,13030,12930,13680,12820,214761,2810507020,00,0.00,N,2,50, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index 7183acfede60..6744dacf8696 100644 --- a/182400/week/candle-week-42.csv +++ b/182400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241111,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241104,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241028,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index 105576f29f66..183b9fea5864 100644 --- a/183190/week/candle-week-42.csv +++ b/183190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10250,10730,10790,9750,214936,2237490870,00,0.00,N,5,-490, 20241111,10740,11060,11180,10220,268025,2852516270,00,0.00,N,5,-440, 20241104,11180,10670,11290,10610,188237,2083135420,00,0.00,N,2,560, 20241028,10620,10760,10960,10610,149271,1603822550,00,0.00,N,5,-280, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index dab813cfbb19..b92ee62bdb3a 100644 --- a/183300/week/candle-week-42.csv +++ b/183300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38600,42600,42600,38600,597271,23868747350,00,0.00,N,5,-4450, 20241111,43050,47300,47400,42100,455874,20013114000,00,0.00,N,5,-4500, 20241104,47550,48900,50300,46000,377110,18078998850,00,0.00,N,5,-1050, 20241028,48600,51000,52000,46950,488749,24070487000,00,0.00,N,5,-2400, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index b0fd7f6b079a..73b28356eecc 100644 --- a/183490/week/candle-week-42.csv +++ b/183490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1303,1277,1426,1231,740541,964250290,00,0.00,N,2,26, 20241111,1277,1368,1409,1230,787267,1032928111,00,0.00,N,5,-125, 20241104,1402,1405,1469,1384,819152,1161931464,00,0.00,N,5,-6, 20241028,1408,1475,1490,1395,673655,973239920,00,0.00,N,5,-31, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index 46208f5b22ae..6c1cb4597118 100644 --- a/184230/week/candle-week-42.csv +++ b/184230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,499,501,517,485,551323,274550403,00,0.00,N,5,-2, 20241111,501,512,547,489,1139366,593387050,00,0.00,N,5,-10, 20241104,511,500,520,491,456686,230444624,00,0.00,N,2,11, 20241028,500,505,618,495,9845894,5545259778,00,0.00,N,2,2, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index 521cdc2c1915..826954ca4c48 100644 --- a/185190/week/candle-week-42.csv +++ b/185190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,899,899,899,899,0,0,00,0.00,N,3,0, 20241111,899,899,899,756,298,228445,00,0.00,N,5,-1, 20241104,900,989,989,841,11,9310,00,0.00,N,5,-97, 20241028,997,900,1000,839,269,241920,00,0.00,N,5,-1, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index 340d43a07039..6c2003825448 100644 --- a/185490/week/candle-week-42.csv +++ b/185490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2860,2830,3050,2825,112244,327364540,00,0.00,N,5,-40, 20241111,2900,3015,3100,2720,233242,677118350,00,0.00,N,5,-115, 20241104,3015,2880,3125,2815,225401,674024120,00,0.00,N,2,140, 20241028,2875,2795,2950,2680,200632,567282645,00,0.00,N,2,85, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index 3ce1340282ea..63618e21041c 100644 --- a/185750/week/candle-week-42.csv +++ b/185750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,94000,95000,97600,93400,146405,13956191400,00,0.00,N,5,-2300, 20241111,96300,103700,103700,95100,169301,16845593000,00,0.00,N,5,-8300, 20241104,104600,101000,105500,99800,133350,13741385800,00,0.00,N,2,4200, 20241028,100400,103100,105800,99500,154465,15711839200,00,0.00,N,5,-3900, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index 7ff5189d31c9..ae65abb84436 100644 --- a/186230/week/candle-week-42.csv +++ b/186230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9120,8430,9260,8100,160819,1404894260,00,0.00,N,2,690, 20241111,8430,8770,8790,7760,327466,2686198320,00,0.00,N,5,-370, 20241104,8800,8870,9280,8720,115641,1034154170,00,0.00,N,5,-290, 20241028,9090,8790,9430,8760,170587,1542995590,00,0.00,N,2,290, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index 522c97620676..0debd87be0cf 100644 --- a/187220/week/candle-week-42.csv +++ b/187220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3040,3100,3175,2905,299548,916645240,00,0.00,N,5,-80, 20241111,3120,3325,3460,3045,403671,1300151220,00,0.00,N,5,-225, 20241104,3345,3620,3695,3325,718712,2530750960,00,0.00,N,5,-335, 20241028,3680,3530,4130,3355,5712044,21649980320,00,0.00,N,2,150, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index 93b292b17718..6f207904deba 100644 --- a/187270/week/candle-week-42.csv +++ b/187270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3140,3100,3220,3025,115863,365148885,00,0.00,N,2,55, 20241111,3085,3420,3450,2930,167735,526994905,00,0.00,N,5,-245, 20241104,3330,3320,3340,3245,69038,227623730,00,0.00,N,2,25, 20241028,3305,3265,3345,3235,73921,242509855,00,0.00,N,2,45, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index eabfaaa7a27d..be9a115e67df 100644 --- a/187420/week/candle-week-42.csv +++ b/187420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3950,4005,4865,3900,4491129,19699214860,00,0.00,N,5,-105, 20241111,4055,4220,4585,3795,4432734,18554569330,00,0.00,N,5,-115, 20241104,4170,4205,4335,3710,2242454,9074930820,00,0.00,N,5,-120, 20241028,4290,4035,5930,3895,19620058,99979042045,00,0.00,N,2,1185, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index b9d0a23c9560..28cd4e00e618 100644 --- a/187660/week/candle-week-42.csv +++ b/187660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3515,3195,3520,3030,789952,2580615375,00,0.00,N,2,225, 20241111,3290,3505,3605,3260,623479,2111624395,00,0.00,N,5,-255, 20241104,3545,3490,3635,3390,563713,1979054250,00,0.00,N,2,60, 20241028,3485,3700,3755,3430,618885,2204690655,00,0.00,N,5,-315, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index 66baee5098bc..35842e3d5f00 100644 --- a/187790/week/candle-week-42.csv +++ b/187790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20241111,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20241104,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20241028,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index a4bc42a8af33..452cd11a89d7 100644 --- a/187870/week/candle-week-42.csv +++ b/187870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13020,12370,13300,11800,21047,270662730,00,0.00,N,2,530, 20241111,12490,13130,13130,11710,39049,482507970,00,0.00,N,5,-790, 20241104,13280,13370,13750,12920,29056,388291010,00,0.00,N,5,-100, 20241028,13380,12720,13450,12300,26472,346373530,00,0.00,N,2,530, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index b590b0fceaf7..2085aacf7a58 100644 --- a/188260/week/candle-week-42.csv +++ b/188260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2720,2635,2960,2600,259643,723362160,00,0.00,N,2,85, 20241111,2635,2730,2790,2465,271571,712479355,00,0.00,N,5,-95, 20241104,2730,2780,2900,2670,426442,1181295235,00,0.00,N,5,-55, 20241028,2785,2835,2950,2740,483546,1369859525,00,0.00,N,5,-80, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index f2a53d81ac8f..5f11a9479d1d 100644 --- a/189300/week/candle-week-42.csv +++ b/189300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39850,45100,45850,39150,708861,29906655400,00,0.00,N,5,-4750, 20241111,44600,54200,55400,42800,752086,36662737550,00,0.00,N,5,-9600, 20241104,54200,48800,55500,48000,872910,46086493500,00,0.00,N,2,6050, 20241028,48150,49300,51700,46900,452596,22367835500,00,0.00,N,5,-650, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index b48962356b48..8a76b1220277 100644 --- a/189330/week/candle-week-42.csv +++ b/189330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6320,6210,7450,6210,343979,2352391720,00,0.00,N,2,50, 20241111,6270,6900,6900,6070,100338,645533140,00,0.00,N,5,-620, 20241104,6890,6820,7500,6610,198027,1388772080,00,0.00,N,2,230, 20241028,6660,6550,6990,6550,90392,610361400,00,0.00,N,2,30, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index e221fdbc4787..6ecfbbe39520 100644 --- a/189350/week/candle-week-42.csv +++ b/189350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1988,1590,1989,1352,102,139492,00,0.00,N,2,388, 20241111,1600,1500,1725,1500,18,30825,00,0.00,N,2,50, 20241104,1550,1500,1725,1500,20,30825,00,0.00,N,2,50, 20241028,1500,1600,1600,1500,2,3050,00,0.00,N,5,-100, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index b30afdd63ebd..70da1bc19f67 100644 --- a/189690/week/candle-week-42.csv +++ b/189690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2135,2085,2145,2070,187692,394500970,00,0.00,N,2,65, 20241111,2070,2230,2230,2020,381272,811982250,00,0.00,N,5,-160, 20241104,2230,2270,2275,2205,130639,292183510,00,0.00,N,5,-35, 20241028,2265,2255,2300,2230,182917,414190575,00,0.00,N,2,15, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index 612435bfc5cb..e164eb7a4968 100644 --- a/189860/week/candle-week-42.csv +++ b/189860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4730,4500,4875,4500,262576,1230239720,00,0.00,N,2,235, 20241111,4495,4950,5050,4355,539526,2525773645,00,0.00,N,5,-450, 20241104,4945,4740,5180,4605,555927,2760445965,00,0.00,N,2,185, 20241028,4760,4800,5750,4695,2419375,12840143285,00,0.00,N,5,-110, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index 1fce87b1cafa..f58d19b0b4a8 100644 --- a/189980/week/candle-week-42.csv +++ b/189980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1620,1602,1669,1595,201614,325767614,00,0.00,N,2,18, 20241111,1602,1811,1814,1500,423236,696835618,00,0.00,N,5,-208, 20241104,1810,1804,1846,1791,231325,420066984,00,0.00,N,5,-9, 20241028,1819,1804,1840,1719,148592,270157323,00,0.00,N,2,15, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index 7f9bc0430cea..e7e7472f3993 100644 --- a/190510/week/candle-week-42.csv +++ b/190510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12600,11930,12890,11930,344899,4340002410,00,0.00,N,2,600, 20241111,12000,12370,12440,10950,342525,3980978790,00,0.00,N,5,-370, 20241104,12370,11760,12470,11750,130907,1591367250,00,0.00,N,2,510, 20241028,11860,11680,12370,11650,151137,1827055640,00,0.00,N,2,180, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index 69c4e2bf6b5a..9966adbea44e 100644 --- a/190650/week/candle-week-42.csv +++ b/190650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5670,5390,5700,5230,24581,133373570,00,0.00,N,2,370, 20241111,5300,5560,5640,5020,52632,279055610,00,0.00,N,5,-250, 20241104,5550,5590,5730,5500,14628,82305420,00,0.00,N,5,-40, 20241028,5590,5560,5720,5480,24985,140379040,00,0.00,N,2,30, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index 36cc40d4edbb..8e2729721cbb 100644 --- a/191410/week/candle-week-42.csv +++ b/191410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1604,1556,1620,1540,66906,105378680,00,0.00,N,2,48, 20241111,1556,1699,1699,1555,90173,146870241,00,0.00,N,5,-143, 20241104,1699,1695,1735,1661,60815,102355732,00,0.00,N,2,4, 20241028,1695,1678,1706,1654,63602,106931509,00,0.00,N,2,21, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index 636339bd9f97..20c2c8073a10 100644 --- a/191420/week/candle-week-42.csv +++ b/191420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15010,15000,15950,14580,44481,666020070,00,0.00,N,5,-70, 20241111,15080,17400,17400,14630,53431,840475130,00,0.00,N,5,-2120, 20241104,17200,16810,17550,16500,34239,585395140,00,0.00,N,2,200, 20241028,17000,17040,17180,16250,38667,647432920,00,0.00,N,5,-300, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index dbed8fdf1f32..5d6cde699ee6 100644 --- a/191600/week/candle-week-42.csv +++ b/191600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10000,9500,10000,8080,2,18080,00,0.00,N,2,200, 20241111,9800,9500,9800,9500,102,999300,00,0.00,N,2,500, 20241104,9300,8020,9300,8000,57,497770,00,0.00,N,5,-70, 20241028,9370,9400,9400,9370,51,479400,00,0.00,N,5,-130, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index 0ce507a58bec..b8fc5c245cfc 100644 --- a/192080/week/candle-week-42.csv +++ b/192080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,48900,46550,49300,46200,123593,5944796050,00,0.00,N,2,1900, 20241111,47000,50000,51000,45800,423777,20279243800,00,0.00,N,5,-3700, 20241104,50700,53400,53800,50100,231133,11966784500,00,0.00,N,5,-2500, 20241028,53200,50000,53700,50000,263630,13781598900,00,0.00,N,2,3000, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index 0266b83b3f8f..2bb7855e7a9e 100644 --- a/192250/week/candle-week-42.csv +++ b/192250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7620,7470,7850,7310,48045,367455140,00,0.00,N,2,140, 20241111,7480,8380,8480,7070,141421,1055969290,00,0.00,N,5,-900, 20241104,8380,8880,8900,8090,141820,1192269310,00,0.00,N,5,-540, 20241028,8920,9570,9570,8920,46193,422017710,00,0.00,N,5,-650, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index bd2349412165..5086e58050b1 100644 --- a/192390/week/candle-week-42.csv +++ b/192390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5310,4045,5880,3870,6430950,32484800585,00,0.00,N,2,1360, 20241111,3950,3895,3950,3350,627579,2306452605,00,0.00,N,2,65, 20241104,3885,3720,4010,3695,277327,1071394130,00,0.00,N,2,165, 20241028,3720,3695,3935,3650,190521,719974090,00,0.00,N,2,25, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index e451d0f3555e..66955fe140dc 100644 --- a/192400/week/candle-week-42.csv +++ b/192400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22900,22600,23200,22250,61809,1412573000,00,0.00,N,2,250, 20241111,22650,23300,23300,21550,57098,1297442850,00,0.00,N,5,-650, 20241104,23300,24000,24000,22800,44567,1036770150,00,0.00,N,5,-700, 20241028,24000,24200,24650,23500,38823,934808650,00,0.00,N,5,-200, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 9308728b8d4d..3857f66a24de 100644 --- a/192410/week/candle-week-42.csv +++ b/192410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2125,2225,2245,2020,456299,959098130,00,0.00,N,5,-75, 20241111,2200,2395,2560,2155,1081830,2554871665,00,0.00,N,5,-245, 20241104,2445,2445,2605,2385,255916,632232005,00,0.00,N,3,0, 20241028,2445,2395,2890,2395,858532,2263057345,00,0.00,N,2,60, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index 876f2fe5c4b6..866b7537980c 100644 --- a/192440/week/candle-week-42.csv +++ b/192440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19760,20100,20250,19650,76218,1513185690,00,0.00,N,5,-240, 20241111,20000,21600,22100,19510,75918,1534469670,00,0.00,N,5,-1750, 20241104,21750,20050,22000,20050,40872,853306550,00,0.00,N,2,1600, 20241028,20150,20650,20800,20050,43998,893955100,00,0.00,N,5,-250, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index 8f9269a6ccaa..b9282c4b255e 100644 --- a/192650/week/candle-week-42.csv +++ b/192650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8960,8250,9310,8200,1778181,15783019420,00,0.00,N,2,700, 20241111,8260,8650,8650,7700,1317087,10699259360,00,0.00,N,5,-360, 20241104,8620,8430,9000,8420,496793,4317861110,00,0.00,N,2,120, 20241028,8500,8270,8560,8230,439978,3690259470,00,0.00,N,2,230, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index 87af428287f0..f359b50b835c 100644 --- a/192820/week/candle-week-42.csv +++ b/192820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,132500,133700,137500,127400,315008,41647990800,00,0.00,N,5,-2900, 20241111,135400,150600,150600,120900,951994,127200032700,00,0.00,N,5,-18700, 20241104,154100,153300,162000,151300,571207,89314120000,00,0.00,N,2,900, 20241028,153200,133200,156000,132300,599100,87474883152,00,0.00,N,2,20200, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index be2064d1b004..fd05bcd9f031 100644 --- a/193250/week/candle-week-42.csv +++ b/193250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,495,367,495,358,4080762,1905128792,00,0.00,N,2,128, 20241111,367,418,418,353,554850,210172900,00,0.00,N,5,-38, 20241104,405,407,418,400,369126,149430535,00,0.00,N,5,-2, 20241028,407,433,448,401,725977,300437965,00,0.00,N,5,-26, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index 1d6905b38683..bec482e6071a 100644 --- a/194370/week/candle-week-42.csv +++ b/194370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14370,15140,15380,13910,445228,6467612090,00,0.00,N,5,-760, 20241111,15130,16050,16080,14000,715826,10505012990,00,0.00,N,5,-900, 20241104,16030,17100,18420,15880,1077624,18523874530,00,0.00,N,5,-1070, 20241028,17100,16650,17570,16510,403173,6883179430,00,0.00,N,2,450, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index e64efdcf7661..f03d62b42fd3 100644 --- a/194480/week/candle-week-42.csv +++ b/194480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30850,30450,31950,29900,220732,6894269200,00,0.00,N,2,250, 20241111,30600,34800,35450,28700,465229,14564698150,00,0.00,N,5,-4900, 20241104,35500,36200,38500,34550,465633,16843334200,00,0.00,N,5,-750, 20241028,36250,34950,36450,34450,160069,5726833250,00,0.00,N,2,1900, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index e9067ff9c2ce..3294112370b0 100644 --- a/194700/week/candle-week-42.csv +++ b/194700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7630,8020,8230,7470,693676,5353630580,00,0.00,N,5,-390, 20241111,8020,10380,10480,7300,1307045,11329094330,00,0.00,N,5,-2360, 20241104,10380,9760,10840,9700,766699,8030079210,00,0.00,N,2,620, 20241028,9760,9810,9950,9480,384536,3719650090,00,0.00,N,5,-50, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index bbe16acad552..02e65db9f449 100644 --- a/195500/week/candle-week-42.csv +++ b/195500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2775,2735,2850,2725,275022,765315100,00,0.00,N,2,10, 20241111,2765,2990,2995,2680,569136,1594888695,00,0.00,N,5,-210, 20241104,2975,2955,3040,2910,570367,1700944135,00,0.00,N,2,20, 20241028,2955,2855,3030,2855,640477,1898838590,00,0.00,N,2,90, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index 848b6b399743..cf237f0560da 100644 --- a/195870/week/candle-week-42.csv +++ b/195870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23400,22050,23550,21850,336514,7646829000,00,0.00,N,2,1350, 20241111,22050,25650,25950,20150,717734,16056466500,00,0.00,N,5,-3900, 20241104,25950,26650,27500,25650,203339,5377075050,00,0.00,N,5,-700, 20241028,26650,26500,27250,25500,298906,7831134300,00,0.00,N,5,-100, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index c572afee60c4..b49057a4d75e 100644 --- a/195940/week/candle-week-42.csv +++ b/195940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39250,42500,43750,38800,1249064,51068021100,00,0.00,N,5,-2950, 20241111,42200,47700,47900,40400,1350797,58024772950,00,0.00,N,5,-5450, 20241104,47650,47250,49350,46100,946793,45434898800,00,0.00,N,2,600, 20241028,47050,45950,49800,45400,1316511,62448980150,00,0.00,N,2,600, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index 950d301251a9..ba2916724fcb 100644 --- a/195990/week/candle-week-42.csv +++ b/195990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,473,508,515,472,4989013,2458355442,00,0.00,N,5,-38, 20241111,511,620,620,488,12425847,6818905730,00,0.00,N,5,-68, 20241104,579,557,580,531,5040644,2804852666,00,0.00,N,2,22, 20241028,557,523,572,513,4558600,2472307735,00,0.00,N,2,33, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index 851c6f1df0ef..43696e18d9db 100644 --- a/196170/week/candle-week-42.csv +++ b/196170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,292000,422000,424500,279000,13639102,4605115395000,00,0.00,N,5,-145500, 20241111,437500,448000,455500,410000,3947921,1729965954000,00,0.00,N,2,500, 20241104,437000,353000,444000,346000,5549126,2217210560000,00,0.00,N,2,80500, 20241028,356500,374500,391500,356500,1940142,730894202000,00,0.00,N,5,-17500, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index fd1b5c55f78d..9403a4a18abf 100644 --- a/196300/week/candle-week-42.csv +++ b/196300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13740,13070,14300,12500,158678,2139998170,00,0.00,N,2,630, 20241111,13110,14120,14650,12520,187351,2548281680,00,0.00,N,5,-1140, 20241104,14250,13700,14310,13100,304138,4156936300,00,0.00,N,2,880, 20241028,13370,12580,13720,12150,273495,3514628740,00,0.00,N,2,790, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index 7b0b5f10c31f..ce5c0ef436f9 100644 --- a/196450/week/candle-week-42.csv +++ b/196450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,832,828,880,777,242372,200848320,00,0.00,N,5,-5, 20241111,837,1010,1010,830,470204,420808504,00,0.00,N,5,-153, 20241104,990,823,1299,815,3322495,3669831745,00,0.00,N,2,167, 20241028,823,800,862,768,179942,148060699,00,0.00,N,2,22, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index 011298c25986..66f7979b43b9 100644 --- a/196490/week/candle-week-42.csv +++ b/196490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,203,203,203,203,0,0,00,0.00,N,3,0, 20241111,203,203,203,203,0,0,00,0.00,N,3,0, 20241104,203,203,203,203,0,0,00,0.00,N,3,0, 20241028,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index dd126aaffd7e..f53d3ed4dad7 100644 --- a/196700/week/candle-week-42.csv +++ b/196700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1182,1140,1192,1140,111537,130263162,00,0.00,N,2,33, 20241111,1149,1290,1293,1050,422765,485058855,00,0.00,N,5,-141, 20241104,1290,1345,1345,1257,188835,247316494,00,0.00,N,5,-55, 20241028,1345,1340,1349,1328,108220,144840139,00,0.00,N,2,10, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index 35a9b5a9d458..e11f61f1e796 100644 --- a/197140/week/candle-week-42.csv +++ b/197140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2450,2385,2480,2355,43407,104552405,00,0.00,N,2,65, 20241111,2385,2565,2570,2290,114181,272267130,00,0.00,N,5,-205, 20241104,2590,2520,2610,2475,35050,89438865,00,0.00,N,2,70, 20241028,2520,2600,2690,2500,64106,164438955,00,0.00,N,5,-80, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index 9d0eed8d3c59..ae8dde974603 100644 --- a/198080/week/candle-week-42.csv +++ b/198080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2700,2715,2870,2690,948028,2635971440,00,0.00,N,5,-15, 20241111,2715,2750,2845,2520,1410523,3782076925,00,0.00,N,5,-40, 20241104,2755,2595,2755,2570,626842,1668087575,00,0.00,N,2,160, 20241028,2595,2455,2700,2445,580832,1500116360,00,0.00,N,2,150, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index a9f363d3e313..7e0c3405bea1 100644 --- a/198440/week/candle-week-42.csv +++ b/198440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1414,1443,1543,1386,368755,525000947,00,0.00,N,5,-56, 20241111,1470,1437,1639,1279,1713907,2465962138,00,0.00,N,2,41, 20241104,1429,1439,1458,1402,226764,324852416,00,0.00,N,5,-6, 20241028,1435,1432,1470,1417,249005,358157077,00,0.00,N,5,-11, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 589d46b62cf8..09eaa80784d8 100644 --- a/198940/week/candle-week-42.csv +++ b/198940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,834,860,892,785,537246,459164514,00,0.00,N,5,-25, 20241111,859,973,981,728,1686047,1471073092,00,0.00,N,5,-114, 20241104,973,967,1024,967,741602,740761131,00,0.00,N,2,7, 20241028,966,978,1000,965,583319,569992499,00,0.00,N,5,-4, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index c4fa16aa2493..7cd770de9555 100644 --- a/199150/week/candle-week-42.csv +++ b/199150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2800,2600,3000,2595,831,2419860,00,0.00,N,2,205, 20241111,2595,2600,2800,2500,719,1820115,00,0.00,N,2,95, 20241104,2500,2795,3100,2500,3664,10417815,00,0.00,N,5,-135, 20241028,2635,3000,3305,2635,3076,8416310,00,0.00,N,5,-365, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index b071e9c34c59..6208f4d5b4e7 100644 --- a/199290/week/candle-week-42.csv +++ b/199290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,405,440,465,388,30602,12353544,00,0.00,N,5,-11, 20241111,416,620,630,416,30711,14420847,00,0.00,N,5,-234, 20241104,650,525,650,500,5734,3363922,00,0.00,N,2,150, 20241028,500,516,592,456,17136,8127588,00,0.00,N,5,-16, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index 5dc5c519d28c..298144530b60 100644 --- a/199430/week/candle-week-42.csv +++ b/199430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7000,6980,7620,6920,221446,1592372150,00,0.00,N,5,-140, 20241111,7140,7930,9120,6600,1265429,10433680800,00,0.00,N,5,-810, 20241104,7950,7160,8590,7160,374812,2970086710,00,0.00,N,2,720, 20241028,7230,7110,7530,7110,106176,773905720,00,0.00,N,2,80, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index 78f539d69511..58d8de50cba0 100644 --- a/199480/week/candle-week-42.csv +++ b/199480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5240,5860,6380,5230,1715104,10005381430,00,0.00,N,5,-710, 20241111,5950,6420,8540,5610,17985466,136049214790,00,0.00,N,5,-330, 20241104,6280,6400,6680,6070,929583,5973228580,00,0.00,N,5,-220, 20241028,6500,7700,7950,6400,4272030,31758211620,00,0.00,N,5,-850, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index 0759a6b598de..c8b0122947f7 100644 --- a/199550/week/candle-week-42.csv +++ b/199550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5550,5450,5850,5300,166599,924349170,00,0.00,N,2,50, 20241111,5500,6310,6520,5300,271904,1554956180,00,0.00,N,5,-950, 20241104,6450,6340,6550,6190,146101,934860370,00,0.00,N,2,110, 20241028,6340,6750,6820,6040,352148,2207299950,00,0.00,N,5,-440, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index 7f22601d1248..aa7b8f0c0b00 100644 --- a/199730/week/candle-week-42.csv +++ b/199730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6470,6780,6990,6400,44570,296802020,00,0.00,N,5,-370, 20241111,6840,7780,7850,6590,82144,582380140,00,0.00,N,5,-1020, 20241104,7860,8060,8120,7580,57295,451407260,00,0.00,N,5,-70, 20241028,7930,8150,8380,7800,58182,468285300,00,0.00,N,5,-350, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index 00148082711f..6ba316e8aadf 100644 --- a/199800/week/candle-week-42.csv +++ b/199800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,40800,40100,43200,36100,406989,16330779500,00,0.00,N,5,-5200, 20241111,46000,56900,57000,44700,219510,10946981200,00,0.00,N,5,-10300, 20241104,56300,57400,59900,55400,121191,6908793400,00,0.00,N,5,-900, 20241028,57200,56200,63900,55600,286046,16986957700,00,0.00,N,2,1100, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index 4487fa40ef0b..0e1afe526adc 100644 --- a/199820/week/candle-week-42.csv +++ b/199820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10910,11490,11670,9910,13621791,149858657430,00,0.00,N,2,130, 20241111,10780,9970,11940,9520,28079100,307191436000,00,0.00,N,2,920, 20241104,9860,8450,10180,8330,6369763,60612303580,00,0.00,N,2,1450, 20241028,8410,8990,9220,8380,2081425,18456118730,00,0.00,N,5,-400, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index 24e609d3ce71..45323dcf4069 100644 --- a/200130/week/candle-week-42.csv +++ b/200130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12720,12450,12850,12310,347054,4368284520,00,0.00,N,2,150, 20241111,12570,13520,13650,11630,776077,9583289420,00,0.00,N,5,-1080, 20241104,13650,13920,14120,13650,354605,4936130460,00,0.00,N,5,-270, 20241028,13920,14150,14380,13870,215040,3030885500,00,0.00,N,5,-210, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index 9d4405cf5a94..6d66e33ca6c7 100644 --- a/200230/week/candle-week-42.csv +++ b/200230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,551,545,597,523,1566887,895176554,00,0.00,N,2,8, 20241111,543,579,587,538,1242548,690756464,00,0.00,N,5,-36, 20241104,579,618,629,572,1762490,1047771469,00,0.00,N,5,-35, 20241028,614,570,651,566,6622282,4073240130,00,0.00,N,2,44, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index 01e3aee7d6b3..f1c60c81e64f 100644 --- a/200350/week/candle-week-42.csv +++ b/200350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18640,18120,20800,17840,5263419,101941895320,00,0.00,N,2,360, 20241111,18280,17470,18350,16310,3463776,60102598870,00,0.00,N,2,680, 20241104,17600,14780,21750,14770,17843638,340619638050,00,0.00,N,2,2990, 20241028,14610,13280,15490,13230,2465525,35655746180,00,0.00,N,2,1330, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index 77e2d79ea5b3..a0227a9a1a05 100644 --- a/200470/week/candle-week-42.csv +++ b/200470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2265,2270,2675,2200,3014997,7306431935,00,0.00,N,5,-25, 20241111,2290,2700,2705,2150,1477260,3514483065,00,0.00,N,5,-410, 20241104,2700,2740,2905,2655,818565,2254197900,00,0.00,N,5,-40, 20241028,2740,2730,2910,2725,860219,2429584420,00,0.00,N,5,-25, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index fe84bec243cb..1f464c74afe6 100644 --- a/200580/week/candle-week-42.csv +++ b/200580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8000,8400,8600,7660,4756,37815090,00,0.00,N,5,-380, 20241111,8380,8030,8380,7560,1935,15351910,00,0.00,N,5,-10, 20241104,8390,8800,8800,8100,5481,46027750,00,0.00,N,5,-210, 20241028,8600,8600,9400,8470,6030,52107970,00,0.00,N,5,-110, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index 0add5f5ade67..a5dfb4b0be2c 100644 --- a/200670/week/candle-week-42.csv +++ b/200670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,30950,26450,31100,26300,714954,21091778800,00,0.00,N,2,4500, 20241111,26450,29700,29700,25400,767818,20851770100,00,0.00,N,5,-3200, 20241104,29650,30300,31950,28950,565899,17155131750,00,0.00,N,5,-700, 20241028,30350,30500,31750,29950,290564,8968589450,00,0.00,N,5,-450, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index 7625003728b1..1204954a8b6d 100644 --- a/200710/week/candle-week-42.csv +++ b/200710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13210,15190,15530,13200,981087,13839323890,00,0.00,N,5,-1600, 20241111,14810,17500,17600,14080,1368452,21136849870,00,0.00,N,5,-3090, 20241104,17900,19030,19630,16860,2921585,54399181880,00,0.00,N,5,-1120, 20241028,19020,14220,21550,13650,7586944,139982961010,00,0.00,N,2,4720, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index 351f8079ce20..4ce5b9a6f5db 100644 --- a/200780/week/candle-week-42.csv +++ b/200780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4575,4620,4715,4430,43294,198331890,00,0.00,N,5,-105, 20241111,4680,4870,4905,4620,22613,107159535,00,0.00,N,5,-200, 20241104,4880,4815,5030,4760,46969,230216540,00,0.00,N,2,50, 20241028,4830,4905,4925,4760,16383,78814290,00,0.00,N,5,-75, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index 8915e69b9b51..61efca5700cc 100644 --- a/200880/week/candle-week-42.csv +++ b/200880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12280,11800,12490,11750,372207,4581514270,00,0.00,N,2,420, 20241111,11860,13210,13270,11400,938225,11489473570,00,0.00,N,5,-1320, 20241104,13180,13560,13950,13050,481137,6512199600,00,0.00,N,5,-380, 20241028,13560,13310,15460,13180,2796167,40145253200,00,0.00,N,2,250, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index 49da86359d8e..7980f7670107 100644 --- a/201490/week/candle-week-42.csv +++ b/201490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1855,1930,1960,1838,427611,808009961,00,0.00,N,5,-63, 20241111,1918,2170,2175,1833,561201,1110971869,00,0.00,N,5,-257, 20241104,2175,2115,2245,2105,446249,973740705,00,0.00,N,2,70, 20241028,2105,2130,2215,2105,474554,1021683115,00,0.00,N,5,-20, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index 93c5bf75ed32..1bd7ea91e302 100644 --- a/202960/week/candle-week-42.csv +++ b/202960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,874,850,900,800,16017,12946644,00,0.00,N,2,14, 20241111,860,890,900,754,20182,16357950,00,0.00,N,2,40, 20241104,820,817,898,774,12692,10333503,00,0.00,N,5,-6, 20241028,826,829,894,772,5285,4340639,00,0.00,N,2,16, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index cfdd88681762..c9e7ca633d21 100644 --- a/203400/week/candle-week-42.csv +++ b/203400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7910,8050,8380,7540,373449,2974965750,00,0.00,N,5,-240, 20241111,8150,8390,8500,7540,430791,3438230150,00,0.00,N,5,-120, 20241104,8270,8600,8760,8130,308841,2592951060,00,0.00,N,5,-230, 20241028,8500,8150,8960,8100,358846,3007226130,00,0.00,N,2,230, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index 599062b3b68f..0c3ee379afb9 100644 --- a/203450/week/candle-week-42.csv +++ b/203450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2510,2465,2625,2465,62133,157027880,00,0.00,N,2,35, 20241111,2475,2650,2665,2425,84254,210169845,00,0.00,N,5,-160, 20241104,2635,2585,2650,2555,68309,177333450,00,0.00,N,2,15, 20241028,2620,2635,2665,2545,77662,201105465,00,0.00,N,5,-15, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index 4123874beca9..7ea26b5d03c9 100644 --- a/203650/week/candle-week-42.csv +++ b/203650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3155,3150,3300,3115,913011,2922541235,00,0.00,N,2,30, 20241111,3125,3545,3555,2995,1811069,5945456815,00,0.00,N,5,-370, 20241104,3495,3470,3710,3370,3413156,12114777330,00,0.00,N,2,85, 20241028,3410,3180,3460,3180,1570816,5310727970,00,0.00,N,2,230, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index fa690f080859..a647e9da2334 100644 --- a/203690/week/candle-week-42.csv +++ b/203690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4530,4780,5000,4435,199860,933597655,00,0.00,N,5,-445, 20241111,4975,4855,5080,4800,156068,766958895,00,0.00,N,5,-45, 20241104,5020,5020,5100,4800,174132,863859970,00,0.00,N,2,40, 20241028,4980,5050,5150,4675,143842,703806320,00,0.00,N,5,-70, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index 4f0d49c892ad..d9b5d095de53 100644 --- a/204020/week/candle-week-42.csv +++ b/204020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2920,2780,2935,2770,362578,1045513990,00,0.00,N,2,120, 20241111,2800,2810,2835,2695,381553,1059142210,00,0.00,N,5,-10, 20241104,2810,2810,2850,2760,261917,733461560,00,0.00,N,3,0, 20241028,2810,2800,2840,2740,181511,508669670,00,0.00,N,2,20, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index 05e4db68b138..b84ebf6aa62e 100644 --- a/204210/week/candle-week-42.csv +++ b/204210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3200,2770,3340,2770,815210,2565831330,00,0.00,N,2,430, 20241111,2770,2500,2970,2500,649554,1795892555,00,0.00,N,2,275, 20241104,2495,2450,2560,2400,132066,323583135,00,0.00,N,2,75, 20241028,2420,2485,2610,2380,198903,496153400,00,0.00,N,5,-70, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index dd643aa530ca..c87e91c7ce63 100644 --- a/204270/week/candle-week-42.csv +++ b/204270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19290,18280,20800,17700,2837999,55473401320,00,0.00,N,2,930, 20241111,18360,16940,18650,15010,5151238,86096696940,00,0.00,N,2,1260, 20241104,17100,19170,19700,17080,2685074,49586368550,00,0.00,N,5,-2200, 20241028,19300,21600,25250,18860,5654108,123099318650,00,0.00,N,5,-2450, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 8f6420691ca5..59ca53eead84 100644 --- a/204320/week/candle-week-42.csv +++ b/204320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41400,36950,43400,36750,2490351,103071660750,00,0.00,N,2,4450, 20241111,36950,36300,40300,36300,1267883,48450571800,00,0.00,N,2,450, 20241104,36500,36950,37300,34500,877259,31804398750,00,0.00,N,5,-400, 20241028,36900,38000,38800,35500,1580832,58610044350,00,0.00,N,5,-3300, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index 46f9b344b794..e74226c8adb2 100644 --- a/204610/week/candle-week-42.csv +++ b/204610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1388,1312,1476,1304,3709308,5257527918,00,0.00,N,2,76, 20241111,1312,1353,1360,1226,1107968,1426992507,00,0.00,N,5,-41, 20241104,1353,1317,1375,1292,1193217,1585601866,00,0.00,N,2,37, 20241028,1316,1420,1434,1310,1619415,2218222128,00,0.00,N,5,-89, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index 062376ec9f08..58d4cf3f40f8 100644 --- a/204620/week/candle-week-42.csv +++ b/204620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3930,3600,4225,3505,5641931,22084722535,00,0.00,N,2,300, 20241111,3630,4015,4075,3400,3337689,12346880975,00,0.00,N,5,-385, 20241104,4015,4070,4330,3855,5275791,21356326965,00,0.00,N,2,80, 20241028,3935,3875,4085,3875,1524559,6066803750,00,0.00,N,2,45, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index c13cd7fc8db5..c33040940b80 100644 --- a/204630/week/candle-week-42.csv +++ b/204630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20241111,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20241104,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20241028,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index c202e0e0982c..014373c5ee47 100644 --- a/204840/week/candle-week-42.csv +++ b/204840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1000,1015,1048,995,353965,356916042,00,0.00,N,5,-15, 20241111,1015,1058,1087,974,616578,623594565,00,0.00,N,5,-43, 20241104,1058,1095,1099,1053,351418,373499030,00,0.00,N,5,-5, 20241028,1063,1079,1100,1050,316192,337728031,00,0.00,N,5,-15, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index 5d86c4fd78a4..75145c569812 100644 --- a/205100/week/candle-week-42.csv +++ b/205100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1773,1656,1845,1656,1862113,3323499509,00,0.00,N,2,94, 20241111,1679,1817,1820,1618,1802967,3060724105,00,0.00,N,5,-131, 20241104,1810,1699,1834,1699,1941850,3469153403,00,0.00,N,2,105, 20241028,1705,1676,1748,1676,636566,1091478187,00,0.00,N,2,18, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index 10b063350d32..6491c1094632 100644 --- a/205470/week/candle-week-42.csv +++ b/205470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1810,1652,2130,1643,88717281,172954723096,00,0.00,N,2,130, 20241111,1680,1795,1867,1510,47847439,82238197933,00,0.00,N,5,-129, 20241104,1809,1873,2285,1805,109821766,224819561260,00,0.00,N,5,-20, 20241028,1829,1507,2165,1501,120132056,231676091164,00,0.00,N,2,324, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index 2e34b5ba0178..e741711f46fb 100644 --- a/205500/week/candle-week-42.csv +++ b/205500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1043,1057,1060,999,355391,363711638,00,0.00,N,5,-6, 20241111,1049,1112,1112,980,378547,389240912,00,0.00,N,5,-67, 20241104,1116,1117,1160,1066,198035,220542484,00,0.00,N,5,-10, 20241028,1126,1077,1167,1060,165705,185279922,00,0.00,N,2,49, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index 92340a0a1ade..025a1fd22dff 100644 --- a/206400/week/candle-week-42.csv +++ b/206400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3740,3835,3995,3630,750779,2866818295,00,0.00,N,5,-60, 20241111,3800,3835,4000,3690,375794,1434176375,00,0.00,N,5,-70, 20241104,3870,3795,4100,3670,1311981,5164729015,00,0.00,N,2,110, 20241028,3760,4030,4150,3630,1397931,5442691710,00,0.00,N,5,-205, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index 4bcd6fb2fae8..5218d613d59a 100644 --- a/206560/week/candle-week-42.csv +++ b/206560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7860,7820,8260,7720,783434,6269067960,00,0.00,N,2,50, 20241111,7810,8040,8110,7250,1011158,7688443510,00,0.00,N,5,-290, 20241104,8100,7300,9170,7250,5045920,41973497500,00,0.00,N,2,730, 20241028,7370,8050,8050,7370,753448,5757376390,00,0.00,N,5,-770, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index e542c1688f94..79f94eddf0cc 100644 --- a/206640/week/candle-week-42.csv +++ b/206640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15760,16260,16600,15580,345816,5523844790,00,0.00,N,5,-340, 20241111,16100,16600,16830,15520,572769,9242709530,00,0.00,N,5,-620, 20241104,16720,15570,16720,14950,703303,11146939940,00,0.00,N,2,1460, 20241028,15260,16200,16200,15150,528362,8238136790,00,0.00,N,5,-840, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index 4f36ce5a0024..cfb46e5cb1bf 100644 --- a/206650/week/candle-week-42.csv +++ b/206650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12740,14500,14650,12400,2781235,37038586890,00,0.00,N,5,-1960, 20241111,14700,16500,16730,14670,2576691,40007977710,00,0.00,N,5,-1710, 20241104,16410,15850,18800,15690,10304874,174879667060,00,0.00,N,2,560, 20241028,15850,12230,16380,12040,23059051,346312194740,00,0.00,N,2,3600, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index 26a031cea8f8..def5a0400e50 100644 --- a/206950/week/candle-week-42.csv +++ b/206950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1898,2200,2200,1800,3186,5973064,00,0.00,N,5,-100, 20241111,1998,2125,2400,1806,2466,4632889,00,0.00,N,5,-247, 20241104,2245,1997,2295,1996,1452,2901985,00,0.00,N,2,145, 20241028,2100,2000,2380,2000,3320,7055660,00,0.00,N,2,100, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index 413d5cae5f0f..acddd8e33f0a 100644 --- a/207490/week/candle-week-42.csv +++ b/207490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6900,6900,6900,6890,110,758900,00,0.00,N,3,0, 20241111,6900,6900,6920,6900,300,2070300,00,0.00,N,3,0, 20241104,6900,6900,6900,6900,170,1173000,00,0.00,N,3,0, 20241028,6900,6900,6900,6900,0,0,00,0.00,N,3,0, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index dd01106514d3..ad3a846f429b 100644 --- a/207760/week/candle-week-42.csv +++ b/207760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1212,1220,1257,1205,900859,1109517583,00,0.00,N,5,-6, 20241111,1218,1370,1384,1154,1846369,2299792848,00,0.00,N,5,-169, 20241104,1387,1351,1450,1351,1797234,2523026780,00,0.00,N,2,36, 20241028,1351,1310,1450,1302,1779644,2459547419,00,0.00,N,2,29, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index a08083295734..08ee9ffa6529 100644 --- a/207940/week/candle-week-42.csv +++ b/207940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,934000,915000,963000,907000,468456,436932749104,00,0.00,N,5,-3000, 20241111,937000,999000,1018000,929000,616721,579444978466,00,0.00,N,5,-67000, 20241104,1004000,1000000,1040000,969000,440471,443072437500,00,0.00,N,2,6000, 20241028,998000,1067000,1079000,995000,312022,321291477000,00,0.00,N,5,-63000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index 9cfa69934166..360cddb9705c 100644 --- a/208140/week/candle-week-42.csv +++ b/208140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2790,2780,2825,2745,696912,1945834590,00,0.00,N,2,20, 20241111,2770,2785,2815,2645,1191234,3247261450,00,0.00,N,5,-25, 20241104,2795,2605,2900,2595,1769566,4939819815,00,0.00,N,2,190, 20241028,2605,2645,2680,2590,708902,1861831225,00,0.00,N,5,-35, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index 89f2b14316eb..58e6653af296 100644 --- a/208340/week/candle-week-42.csv +++ b/208340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20241111,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20241104,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20241028,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index 32ef3bf3604e..f2ce5add543a 100644 --- a/208350/week/candle-week-42.csv +++ b/208350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2995,2885,3280,2885,66655,208268090,00,0.00,N,2,110, 20241111,2885,3180,3230,2800,41021,120138160,00,0.00,N,5,-295, 20241104,3180,3155,3330,3110,46621,152372155,00,0.00,N,2,25, 20241028,3155,3010,3335,2970,65753,210548695,00,0.00,N,2,105, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index 48559797eb98..c4f00960472c 100644 --- a/208370/week/candle-week-42.csv +++ b/208370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4530,3575,5330,3570,38625322,185192251885,00,0.00,N,2,955, 20241111,3575,4025,4100,3425,1170196,4287461205,00,0.00,N,5,-400, 20241104,3975,4160,4610,3880,2376727,10160845410,00,0.00,N,5,-185, 20241028,4160,4060,4435,4025,1885045,7902549915,00,0.00,N,2,100, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index a172749f929a..7b5eadea38fb 100644 --- a/208640/week/candle-week-42.csv +++ b/208640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,354,513,513,328,142391642,60222135582,00,0.00,N,5,-41, 20241111,395,247,395,225,7209735,2085470334,00,0.00,N,2,148, 20241104,247,266,279,243,2039120,536105793,00,0.00,N,5,-22, 20241028,269,233,319,231,39414015,11318232853,00,0.00,N,2,36, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index d47a390b1a9c..4f25f14ff24c 100644 --- a/208710/week/candle-week-42.csv +++ b/208710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,405,387,415,383,391839,154121594,00,0.00,N,2,18, 20241111,387,454,457,370,607741,249317293,00,0.00,N,5,-67, 20241104,454,440,476,429,318713,141875717,00,0.00,N,2,14, 20241028,440,437,450,430,337416,146766653,00,0.00,N,2,3, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index e9d48472b209..8ff4c991f96f 100644 --- a/208850/week/candle-week-42.csv +++ b/208850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5200,5200,5400,5200,398,2070000,00,0.00,N,3,0, 20241111,5200,5400,5400,5190,344,1788800,00,0.00,N,2,10, 20241104,5190,5750,5750,5000,599,3274510,00,0.00,N,2,190, 20241028,5000,5600,5600,5000,320,1630770,00,0.00,N,5,-400, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index 58dab5334cd3..f4fa94a32751 100644 --- a/208860/week/candle-week-42.csv +++ b/208860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20241111,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20241104,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20241028,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index 8d46721b6b18..04ce44d4bb9c 100644 --- a/208890/week/candle-week-42.csv +++ b/208890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20241111,1100,1199,1199,1020,34,35880,00,0.00,N,5,-99, 20241104,1199,1199,1199,1199,0,0,00,0.00,N,3,0, 20241028,1199,1199,1199,1199,0,0,00,0.00,N,3,0, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index d8e4e76a3504..5f58fb73a878 100644 --- a/209640/week/candle-week-42.csv +++ b/209640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12440,12400,15310,11600,23259549,320897729580,00,0.00,N,2,40, 20241111,12400,16890,19390,12380,20122240,341344293990,00,0.00,N,5,-4000, 20241104,16400,11040,17930,10760,42805691,637908657780,00,0.00,N,2,5200, 20241028,11200,17110,18750,11200,17556880,284046109040,00,0.00,N,5,-5700, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index 0b9d3681b754..4a3bd4cdc862 100644 --- a/210120/week/candle-week-42.csv +++ b/210120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23000,26000,27300,22000,192513,4596892700,00,0.00,N,5,-2800, 20241111,25800,28950,32000,25050,463296,13376977100,00,0.00,N,5,-2800, 20241104,28600,24900,29350,23450,533187,14242206150,00,0.00,N,2,5600, 20241028,23000,25150,26500,21500,175633,4181828000,00,0.00,N,5,-1550, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index c4a06c9dd8ad..0c09174db302 100644 --- a/210540/week/candle-week-42.csv +++ b/210540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12640,12570,13010,12390,78925,997538110,00,0.00,N,5,-230, 20241111,12870,12680,13380,12260,186608,2405952040,00,0.00,N,2,190, 20241104,12680,12200,12890,12110,109990,1386865110,00,0.00,N,2,480, 20241028,12200,12250,12460,11680,64770,789339520,00,0.00,N,5,-130, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index a9aa572228f6..e6ab1cd6da52 100644 --- a/210980/week/candle-week-42.csv +++ b/210980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7430,7250,7890,7220,263279,1963928200,00,0.00,N,2,180, 20241111,7250,7750,7870,7010,267694,1958718750,00,0.00,N,5,-490, 20241104,7740,8000,8230,7680,282618,2229982650,00,0.00,N,5,-200, 20241028,7940,7840,8270,7840,193196,1552436920,00,0.00,N,2,60, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index 78e2e4ed9472..c870f77cb755 100644 --- a/211050/week/candle-week-42.csv +++ b/211050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6120,6410,6540,5780,1057298,6449924720,00,0.00,N,5,-280, 20241111,6400,5300,6690,5000,3865523,23354634620,00,0.00,N,2,1070, 20241104,5330,5350,5590,5270,487433,2640884730,00,0.00,N,5,-20, 20241028,5350,5240,5430,5010,418295,2190382840,00,0.00,N,2,100, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index 23bcc2ee6f6c..03393a4e4a6e 100644 --- a/211270/week/candle-week-42.csv +++ b/211270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13620,15670,17170,13250,8001479,124385530820,00,0.00,N,5,-2110, 20241111,15730,15050,16290,14580,7869668,121888513680,00,0.00,N,2,530, 20241104,15200,11110,16100,10760,13851897,200852185970,00,0.00,N,2,4310, 20241028,10890,10000,11800,10000,929309,10350132530,00,0.00,N,2,800, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index 67e8b117dd04..a985f21fd6f1 100644 --- a/212310/week/candle-week-42.csv +++ b/212310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,958,1100,1100,811,14631,12423206,00,0.00,N,5,-41, 20241111,999,1099,1099,802,9277,8282746,00,0.00,N,5,-61, 20241104,1060,1133,1133,835,7202,6786670,00,0.00,N,5,-39, 20241028,1099,1100,1178,874,5868,5367771,00,0.00,N,2,7, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index 870c300cac32..42b7d872b8f5 100644 --- a/212560/week/candle-week-42.csv +++ b/212560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7460,7170,7700,7030,111591,827290190,00,0.00,N,2,290, 20241111,7170,8460,8530,6890,175448,1302090360,00,0.00,N,5,-1290, 20241104,8460,8480,9020,8320,59283,505806340,00,0.00,N,5,-80, 20241028,8540,8410,8650,8260,33416,282668450,00,0.00,N,2,50, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index a045db242db8..859c001fa908 100644 --- a/213420/week/candle-week-42.csv +++ b/213420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25650,22650,26300,22300,561902,13568109450,00,0.00,N,2,2950, 20241111,22700,25500,25850,21800,776244,18209844450,00,0.00,N,5,-3000, 20241104,25700,27350,28350,25700,460606,12353724100,00,0.00,N,5,-1650, 20241028,27350,25800,27850,25650,423967,11345054900,00,0.00,N,2,1550, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index 37b0b6d01b95..cdc56fdb15fb 100644 --- a/213500/week/candle-week-42.csv +++ b/213500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8950,8910,8990,8840,105085,935295840,00,0.00,N,2,30, 20241111,8920,9230,9250,8810,231909,2091529740,00,0.00,N,5,-310, 20241104,9230,9160,9280,9120,114669,1056272430,00,0.00,N,2,60, 20241028,9170,9400,9470,9130,181876,1687709390,00,0.00,N,5,-180, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index 37af81978967..e05108ba2aa9 100644 --- a/214150/week/candle-week-42.csv +++ b/214150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,48450,45550,49350,44000,853251,40389362150,00,0.00,N,2,2300, 20241111,46150,48000,48700,43900,1473778,67787976125,00,0.00,N,5,-2350, 20241104,48500,48250,52700,48200,1313000,65954316550,00,0.00,N,2,300, 20241028,48200,52800,53300,48050,1633938,82709656689,00,0.00,N,5,-4800, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index 4fbe5c1498d4..fbd9d8234465 100644 --- a/214180/week/candle-week-42.csv +++ b/214180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12550,12370,12610,12280,106394,1324849350,00,0.00,N,2,180, 20241111,12370,13000,13020,11890,136227,1677932940,00,0.00,N,5,-620, 20241104,12990,12360,13210,12220,154779,1973170630,00,0.00,N,2,630, 20241028,12360,12600,12600,12280,36208,447716500,00,0.00,N,5,-70, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index ee674e06c6eb..af5ce3aa0c1b 100644 --- a/214260/week/candle-week-42.csv +++ b/214260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15980,13350,18260,13080,1910422,31507480460,00,0.00,N,2,2500, 20241111,13480,15390,15600,13000,309353,4283260860,00,0.00,N,5,-1920, 20241104,15400,16320,16720,14750,386329,6056785730,00,0.00,N,5,-990, 20241028,16390,17530,19000,16220,341761,5981868610,00,0.00,N,5,-1140, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index 169c7377cd87..c203c1a1a443 100644 --- a/214270/week/candle-week-42.csv +++ b/214270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1874,1983,2055,1843,2524688,4876587694,00,0.00,N,5,-111, 20241111,1985,2140,2285,1900,2370793,4962655271,00,0.00,N,5,-190, 20241104,2175,2300,2370,2065,2963007,6758865470,00,0.00,N,5,-60, 20241028,2235,2240,2360,2125,5328046,11986721515,00,0.00,N,5,-35, diff --git a/214310/week/candle-week-42.csv b/214310/week/candle-week-42.csv index 6a4a4f87bfc6..b5f4b3d78db4 100644 --- a/214310/week/candle-week-42.csv +++ b/214310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6120,6120,6120,6120,0,0,00,0.00,N,3,0, 20241111,6120,6120,6120,6120,0,0,00,0.00,N,3,0, 20241104,6120,6120,6120,6120,0,0,00,0.00,N,3,0, 20241028,6120,6120,6120,6120,0,0,00,0.00,N,3,0, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index 23ac7a4d8eb2..164d3fd7d2b7 100644 --- a/214320/week/candle-week-42.csv +++ b/214320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19960,19760,20050,19650,65276,1295924590,00,0.00,N,3,0, 20241111,19960,20350,20350,19440,149252,2959472870,00,0.00,N,5,-340, 20241104,20300,20200,20650,19890,162932,3322349560,00,0.00,N,2,100, 20241028,20200,19480,20250,19420,122335,2439338640,00,0.00,N,2,670, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index ef1835819652..b532a46a62ad 100644 --- a/214330/week/candle-week-42.csv +++ b/214330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,558,556,591,543,1949690,1101669550,00,0.00,N,2,8, 20241111,550,607,607,520,2900261,1618458648,00,0.00,N,5,-50, 20241104,600,632,640,595,2167428,1332899242,00,0.00,N,5,-28, 20241028,628,597,657,595,2850855,1799072890,00,0.00,N,2,32, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index 868c7d22e665..309f2510e6a8 100644 --- a/214370/week/candle-week-42.csv +++ b/214370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22200,18060,23400,17330,1581404,33386791420,00,0.00,N,2,4140, 20241111,18060,16650,19400,16280,735069,13500128570,00,0.00,N,2,1210, 20241104,16850,16550,17760,16310,259870,4446592210,00,0.00,N,2,500, 20241028,16350,16700,16990,16130,206308,3409711920,00,0.00,N,5,-190, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index 03c47195a98b..6fefac6f5e5d 100644 --- a/214390/week/candle-week-42.csv +++ b/214390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7440,7440,7440,7440,0,0,00,0.00,N,3,0, 20241111,7440,7440,7440,7440,0,0,00,0.00,N,3,0, 20241104,7440,7440,7440,7440,0,0,00,0.00,N,3,0, 20241028,7440,7440,7440,7440,0,0,00,0.00,N,3,0, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index bee9157114e8..97dd713f8ddc 100644 --- a/214420/week/candle-week-42.csv +++ b/214420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6010,6100,6110,5750,708232,4211554290,00,0.00,N,2,50, 20241111,5960,7200,7200,5710,1633670,10269644300,00,0.00,N,5,-1260, 20241104,7220,7270,7570,7010,1136535,8269171240,00,0.00,N,2,110, 20241028,7110,7420,7660,7110,1242311,9139463940,00,0.00,N,5,-310, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 56574f814c6e..6651e58722a5 100644 --- a/214430/week/candle-week-42.csv +++ b/214430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42700,35950,43000,34000,743391,29823929350,00,0.00,N,2,6800, 20241111,35900,38500,41400,35300,733552,28496630550,00,0.00,N,5,-2550, 20241104,38450,37300,39850,36350,332213,12681593850,00,0.00,N,2,1200, 20241028,37250,36000,38500,34750,513759,19107718850,00,0.00,N,2,1950, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index df10fce3be24..e2482b13dfd4 100644 --- a/214450/week/candle-week-42.csv +++ b/214450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,198400,217000,220000,191600,749059,150429211100,00,0.00,N,5,-20600, 20241111,219000,216000,229000,205000,897481,194202944000,00,0.00,N,3,0, 20241104,219000,215000,236500,209500,739817,166130767500,00,0.00,N,2,6000, 20241028,213000,234000,241500,211500,662559,149434340500,00,0.00,N,5,-20000, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index f91530664978..da98b1d39413 100644 --- a/214610/week/candle-week-42.csv +++ b/214610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1351,1392,1590,1317,5484065,7873586438,00,0.00,N,5,-29, 20241111,1380,1775,1975,1301,10343482,17089685679,00,0.00,N,5,-395, 20241104,1775,1602,2180,1602,28342277,55570029764,00,0.00,N,2,185, 20241028,1590,1642,1775,1566,6394189,10581247026,00,0.00,N,5,-52, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index e82d87a74b0a..a1e459c60fdf 100644 --- a/214680/week/candle-week-42.csv +++ b/214680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2540,2785,2890,2535,3644083,9919561840,00,0.00,N,5,-280, 20241111,2820,3005,3045,2510,5874747,16320308185,00,0.00,N,5,-190, 20241104,3010,2940,3195,2875,8088036,24785245260,00,0.00,N,2,60, 20241028,2950,2800,3320,2800,24173936,76006801895,00,0.00,N,2,135, diff --git a/214870/week/candle-week-42.csv b/214870/week/candle-week-42.csv index 7b9a04a4d1de..52489f951192 100644 --- a/214870/week/candle-week-42.csv +++ b/214870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20241111,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20241104,6920,6920,6920,6920,0,0,00,0.00,N,3,0, 20241028,6920,6920,6920,6920,0,0,00,0.00,N,3,0, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index ff7d5f41935b..ade2aee0b016 100644 --- a/215000/week/candle-week-42.csv +++ b/215000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,68500,66700,68900,66600,54799,3717889400,00,0.00,N,2,900, 20241111,67600,66300,67700,63000,122827,7989773800,00,0.00,N,2,1000, 20241104,66600,65700,68500,65200,100088,6734538600,00,0.00,N,2,900, 20241028,65700,67000,67200,64000,79295,5184247000,00,0.00,N,5,-900, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index 14db5217a00d..4aa6f0090798 100644 --- a/215090/week/candle-week-42.csv +++ b/215090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20241111,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20241104,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20241028,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index 97a6f1bad6dd..00f0e822f42b 100644 --- a/215100/week/candle-week-42.csv +++ b/215100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4110,4155,4645,3980,8399379,36642880550,00,0.00,N,5,-90, 20241111,4200,3805,4885,3670,28289149,125896121175,00,0.00,N,2,395, 20241104,3805,3690,4145,3620,5966891,23320040405,00,0.00,N,2,40, 20241028,3765,3130,4330,3130,17342773,67682390730,00,0.00,N,2,635, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index ab3ff955de9f..c865f3d2262e 100644 --- a/215200/week/candle-week-42.csv +++ b/215200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,42550,40750,44600,40750,171060,7328215100,00,0.00,N,2,1250, 20241111,41300,44750,44900,38700,309534,12640873050,00,0.00,N,5,-4100, 20241104,45400,42350,46000,42350,143005,6400488700,00,0.00,N,2,2300, 20241028,43100,42100,43200,41250,83290,3539073550,00,0.00,N,2,1000, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index 3744fabcc53e..62180af4495d 100644 --- a/215360/week/candle-week-42.csv +++ b/215360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10480,10660,10880,10410,88764,945476230,00,0.00,N,5,-300, 20241111,10780,11600,11700,10400,136402,1501441350,00,0.00,N,5,-890, 20241104,11670,11740,11980,11540,99951,1170878160,00,0.00,N,5,-170, 20241028,11840,11840,13070,11580,380105,4674500370,00,0.00,N,5,-110, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index db67f3b29720..019bec7fed41 100644 --- a/215380/week/candle-week-42.csv +++ b/215380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1773,1868,2350,1750,3236886,6463000553,00,0.00,N,5,-96, 20241111,1869,1980,2020,1753,836828,1576225167,00,0.00,N,5,-141, 20241104,2010,2070,2120,1920,717674,1466880272,00,0.00,N,2,20, 20241028,1990,2085,2170,1920,969764,1989322696,00,0.00,N,5,-95, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index ddfbf27a3f59..cd55d23fc387 100644 --- a/215480/week/candle-week-42.csv +++ b/215480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2360,2455,2480,2355,88085,211887950,00,0.00,N,5,-90, 20241111,2450,2620,2830,2290,683338,1781940805,00,0.00,N,5,-185, 20241104,2635,2640,2705,2615,51649,137289435,00,0.00,N,5,-10, 20241028,2645,2590,2715,2550,55383,146938375,00,0.00,N,2,35, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index 13fd36cff69f..87dfb3111050 100644 --- a/215570/week/candle-week-42.csv +++ b/215570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,490,500,500,425,4772,2084526,00,0.00,N,2,55, 20241111,435,488,540,400,4721,1964548,00,0.00,N,2,10, 20241104,425,500,500,423,2266,975509,00,0.00,N,5,-25, 20241028,450,599,599,425,6815,3067529,00,0.00,N,5,-89, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index 45ba69b77aa6..17c9e3680a29 100644 --- a/215600/week/candle-week-42.csv +++ b/215600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2600,2880,2880,2500,4538705,11964720045,00,0.00,N,2,75, 20241111,2525,2640,2665,2400,2705983,6817946385,00,0.00,N,5,-160, 20241104,2685,2530,2915,2530,4045767,11099753665,00,0.00,N,2,135, 20241028,2550,2400,2645,2385,2702054,6795463305,00,0.00,N,2,150, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index 4a468c1ad7cd..d097d0892667 100644 --- a/215790/week/candle-week-42.csv +++ b/215790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,459,489,492,443,2552226,972535578,00,0.00,N,5,-34, 20241111,493,463,554,436,3543487,1815701941,00,0.00,N,2,34, 20241104,459,450,489,436,497812,226041746,00,0.00,N,2,9, 20241028,450,455,547,430,3025332,1470438955,00,0.00,N,5,-8, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index e1cd68430c40..7e076ccf0a1b 100644 --- a/216050/week/candle-week-42.csv +++ b/216050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7740,7390,7900,7320,207290,1597470850,00,0.00,N,2,350, 20241111,7390,7720,7800,6900,272416,1978540490,00,0.00,N,5,-400, 20241104,7790,7510,8160,7460,451655,3552277970,00,0.00,N,2,280, 20241028,7510,7290,7550,7260,146235,1086633050,00,0.00,N,2,220, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index 637f80780faf..9e7503ced829 100644 --- a/216080/week/candle-week-42.csv +++ b/216080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18040,17800,18450,17100,172132,3076847120,00,0.00,N,2,710, 20241111,17330,19200,19750,16930,294799,5418920260,00,0.00,N,5,-1840, 20241104,19170,18630,19340,17520,241139,4506776970,00,0.00,N,2,580, 20241028,18590,18700,19860,18590,312465,6008073290,00,0.00,N,5,-110, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index 4f99d2a6a5ac..f9e48531cf68 100644 --- a/216400/week/candle-week-42.csv +++ b/216400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7140,6400,7600,6050,5916,41849510,00,0.00,N,2,350, 20241111,6790,6600,7000,5400,8697,51973330,00,0.00,N,2,330, 20241104,6460,5400,6470,5050,7096,37409320,00,0.00,N,2,1020, 20241028,5440,5400,5800,5050,6543,34007440,00,0.00,N,2,60, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index cd4fea0a3ab2..3a08bccac4ca 100644 --- a/217190/week/candle-week-42.csv +++ b/217190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8050,8380,9350,8020,243044,2102439100,00,0.00,N,5,-260, 20241111,8310,9230,9990,7590,826937,7556039650,00,0.00,N,5,-1020, 20241104,9330,8030,9330,7900,412233,3631869840,00,0.00,N,2,1280, 20241028,8050,8320,8590,7790,130348,1080301720,00,0.00,N,5,-280, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index 66d8cf71ed2a..41ee6396db48 100644 --- a/217270/week/candle-week-42.csv +++ b/217270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5290,5310,5600,5240,377580,2034936020,00,0.00,N,2,80, 20241111,5210,5570,5680,4985,418141,2199279220,00,0.00,N,5,-470, 20241104,5680,5170,5760,4980,857375,4672802855,00,0.00,N,2,510, 20241028,5170,5100,5330,5050,82319,425593060,00,0.00,N,2,70, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index f00911cae8b7..90cc80b2c74f 100644 --- a/217320/week/candle-week-42.csv +++ b/217320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2300,2500,2500,2300,1,2300,00,0.00,N,5,-200, 20241111,2500,2500,2500,2500,0,0,00,0.00,N,3,0, 20241104,2500,2500,2500,2400,21,51500,00,0.00,N,3,0, 20241028,2500,2900,2900,2500,21,52500,00,0.00,N,5,-400, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index 6e46ce73b6fd..023915d09177 100644 --- a/217330/week/candle-week-42.csv +++ b/217330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7270,6990,7980,6610,281947,2078518930,00,0.00,N,2,280, 20241111,6990,7170,7260,6540,721423,4576582948,00,0.00,N,5,-180, 20241104,7170,8250,8260,6850,222349,1686131510,00,0.00,N,5,-970, 20241028,8140,7090,8440,7090,949037,6863044520,00,0.00,N,2,1060, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index 4ea70d965761..ab4dea0b6d19 100644 --- a/217480/week/candle-week-42.csv +++ b/217480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,499,499,499,499,0,0,00,0.00,N,3,0, 20241111,499,499,499,499,0,0,00,0.00,N,3,0, 20241104,499,499,499,499,0,0,00,0.00,N,3,0, 20241028,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index b1caaf08dd18..ac7ad372fce6 100644 --- a/217500/week/candle-week-42.csv +++ b/217500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1550,1491,1567,1470,146051,223266920,00,0.00,N,2,49, 20241111,1501,1779,1780,1458,335448,530523406,00,0.00,N,5,-268, 20241104,1769,1710,1789,1708,139374,242721905,00,0.00,N,2,59, 20241028,1710,1677,1729,1660,165568,278852266,00,0.00,N,2,20, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 33367d6f1b43..25ca0a512dc1 100644 --- a/217620/week/candle-week-42.csv +++ b/217620/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20241111,381,381,381,381,0,0,00,0.00,N,3,0, -20241104,381,381,381,381,0,0,00,0.00,N,3,0, -20241028,381,381,381,381,0,0,00,0.00,N,3,0, -20241021,381,381,381,381,0,0,00,0.00,N,3,0, -20241014,381,381,381,381,0,0,00,0.00,N,3,0, -20241007,381,381,381,381,0,0,00,0.00,N,3,0, -20240930,381,381,381,381,0,0,00,0.00,N,3,0, -20240923,381,381,381,381,0,0,00,0.00,N,3,0, -20240919,381,381,381,381,0,0,00,0.00,N,3,0, -20240909,381,381,381,381,0,0,00,0.00,N,3,0, -20240902,381,381,381,381,0,0,00,0.00,N,3,0, -20240826,381,381,381,381,0,0,00,0.00,N,3,0, -20240819,381,381,381,381,0,0,00,0.00,N,3,0, -20240812,381,381,381,381,0,0,00,0.00,N,3,0, -20240805,381,381,381,381,0,0,00,0.00,N,3,0, -20240729,381,381,381,381,0,0,00,0.00,N,3,0, -20240722,381,381,381,381,0,0,00,0.00,N,3,0, -20240715,381,381,381,381,0,0,00,0.00,N,3,0, -20240708,381,381,381,381,0,0,00,0.00,N,3,0, -20240701,381,381,381,381,0,0,00,0.00,N,3,0, -20240624,381,381,381,381,0,0,00,0.00,N,3,0, -20240617,381,381,381,381,0,0,00,0.00,N,3,0, -20240610,381,381,381,381,0,0,00,0.00,N,3,0, -20240603,381,381,381,381,0,0,00,0.00,N,3,0, -20240527,381,381,381,381,0,0,00,0.00,N,3,0, -20240520,381,381,381,381,0,0,00,0.00,N,3,0, -20240513,381,381,381,381,0,0,00,0.00,N,3,0, -20240507,381,381,381,381,0,0,00,0.00,N,3,0, -20240429,381,381,381,381,0,0,00,0.00,N,3,0, -20240422,381,381,381,381,0,0,00,0.00,N,3,0, -20240415,381,381,381,381,0,0,00,0.00,N,3,0, -20240408,381,381,381,381,0,0,00,0.00,N,3,0, -20240401,381,381,381,381,0,0,00,0.00,N,3,0, -20240325,381,440,440,370,21916821,9014025062,00,0.00,N,2,41, -20240318,340,400,440,310,22319172,8566983625,00,0.00,N,5,-101, -20240311,441,593,650,404,25595311,12754960797,00,0.00,N,5,-105, -20240304,546,620,640,520,9715608,5554395501,00,0.00,N,5,-75, -20240226,621,567,705,556,25222960,16065237314,00,0.00,N,2,52, -20240219,569,415,632,413,65480596,35430739769,00,0.00,N,2,161, -20240213,408,357,480,356,10116501,4312301256,00,0.00,N,2,55, -20240205,353,349,380,336,2266468,806691030,00,0.00,N,2,7, -20240129,346,370,372,306,2867826,951331805,00,0.00,N,5,-4, -20240122,350,395,402,335,6500089,2366291673,00,0.00,N,5,-45, -20240115,395,499,512,350,17987401,7217551655,00,0.00,N,5,-102, -20240108,497,507,608,494,7567789,4135174136,00,0.00,N,5,-9, -20240102,506,503,540,485,2507482,1251016344,00,0.00,N,2,2, -20231226,504,526,539,494,1762737,907598556,00,0.00,N,5,-22, -20231218,526,611,621,505,3874843,2146872920,00,0.00,N,5,-94, -20231211,620,587,689,568,6231885,3872435652,00,0.00,N,2,40, -20231204,580,532,635,508,7942223,4638246979,00,0.00,N,2,53, -20231127,527,585,589,502,3505681,1863452384,00,0.00,N,5,-58, -20231120,585,610,641,579,2626929,1588874927,00,0.00,N,5,-25, -20231113,610,639,641,581,4085000,2474924848,00,0.00,N,5,-32, -20231106,642,811,825,614,6377665,4404871876,00,0.00,N,5,-158, -20231030,800,760,835,723,3553626,2747966270,00,0.00,N,2,40, -20231023,760,613,799,613,9283115,6569829591,00,0.00,N,2,145, -20231016,615,690,908,607,18496304,14370769836,00,0.00,N,5,-83, -20231010,698,720,728,660,3557223,2466772870,00,0.00,N,5,-19, -20231004,717,896,909,689,6303733,4752575619,00,0.00,N,5,-183, -20230925,900,918,929,880,1812015,1630007493,00,0.00,N,5,-18, -20230918,918,920,968,850,6952747,6260703222,00,0.00,N,2,5, -20230911,913,1100,1125,859,20156314,19102060042,00,0.00,N,5,-257, -20230904,1170,1185,1303,1108,9865618,12013203221,00,0.00,N,5,-39, -20230828,1209,1191,1241,1077,8890594,10392718229,00,0.00,N,2,18, -20230821,1191,1105,1249,1024,7663620,8853435311,00,0.00,N,2,63, -20230814,1128,1166,1258,1066,6186088,7211585490,00,0.00,N,5,-57, -20230807,1185,1084,1262,1045,24674427,28807042038,00,0.00,N,2,129, -20230731,1056,1067,1090,750,19614835,18738898005,00,0.00,N,5,-10, -20230724,1066,1130,1130,922,13712483,14097599848,00,0.00,N,5,-64, -20230717,1130,1211,1285,1088,9369234,11101409796,00,0.00,N,5,-60, -20230710,1190,1026,1220,925,26766308,28423314777,00,0.00,N,2,157, -20230703,1033,1443,1679,909,39075533,47110187268,00,0.00,N,5,-410, -20230626,1443,1327,1650,1281,18924191,28258660057,00,0.00,N,2,118, -20230619,1325,1212,1325,1171,13924178,17514930813,00,0.00,N,2,43, -20230612,1282,1259,1346,1173,19802713,24629192968,00,0.00,N,2,22, -20230605,1260,1239,1323,1150,23623191,29920818114,00,0.00,N,2,62, -20230530,1198,1070,1206,992,14901789,16995555019,00,0.00,N,2,123, -20230522,1075,1146,1179,1020,5548960,6225484848,00,0.00,N,5,-77, -20230515,1152,1065,1188,929,8279521,9054537574,00,0.00,N,2,42, -20230508,1110,920,1219,920,12824349,13994874965,00,0.00,N,2,190, -20230502,920,858,939,830,1362051,1212117002,00,0.00,N,2,61, -20230424,859,871,921,820,1925450,1660085541,00,0.00,N,5,-34, -20230417,893,1011,1030,863,3127376,2946423441,00,0.00,N,5,-118, -20230410,1011,959,1095,904,7375827,7488078465,00,0.00,N,2,52, -20230403,959,958,1016,865,5476632,5202453976,00,0.00,N,5,-6, -20230327,965,911,1048,839,9440196,8800664646,00,0.00,N,2,45, -20230320,920,705,970,600,48280167,37079106958,00,0.00,N,2,225, -20230313,695,1262,1262,487,62210206,38260572491,00,0.00,N,5,-573, -20230306,1268,1349,1360,1250,594579,774897181,00,0.00,N,5,-80, -20230227,1348,1249,1459,1228,2194750,2989846076,00,0.00,N,2,96, -20230220,1252,1237,1274,1227,387580,482137083,00,0.00,N,2,2, -20230213,1250,1271,1330,1233,676319,865075768,00,0.00,N,5,-41, -20230206,1291,1327,1330,1205,1243171,1583932680,00,0.00,N,5,-36, -20230130,1327,1235,1398,1169,2567602,3361844113,00,0.00,N,2,83, -20230125,1244,1290,1313,1177,1854991,2287623785,00,0.00,N,5,-46, -20230116,1290,1250,1365,1235,2141987,2804593575,00,0.00,N,2,50, -20230109,1240,1205,1255,1160,1043334,1254807065,00,0.00,N,2,30, -20230102,1210,1145,1215,1090,577773,661999075,00,0.00,N,2,60, -20221226,1150,1170,1240,1025,1618749,1800972425,00,0.00,N,5,-20, -20221219,1170,1195,1200,1060,1543219,1746521315,00,0.00,N,5,-30, +20241118,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20241111,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20241104,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20241028,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20241021,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20241014,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20241007,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240930,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240923,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240919,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240909,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240902,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240826,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240819,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240812,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240805,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240729,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240722,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240715,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240708,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240701,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240624,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240617,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240610,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240603,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240527,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240520,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240513,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240507,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240429,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240422,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240415,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240408,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240401,3810,3810,3810,3810,0,0,00,0.00,N,3,0, +20240325,3810,4400,4400,3700,2191681,9014025062,00,0.00,N,2,410, +20240318,3400,4000,4400,3100,2231914,8566983625,00,0.00,N,5,-1010, +20240311,4410,5930,6500,4040,2559529,12754960797,00,0.00,N,5,-1050, +20240304,5460,6200,6400,5200,971560,5554395501,00,0.00,N,5,-750, +20240226,6210,5670,7050,5560,2522294,16065237314,00,0.00,N,2,520, +20240219,5690,4150,6320,4130,6548058,35430739769,00,0.00,N,2,1610, +20240213,4080,3570,4800,3560,1011648,4312301256,00,0.00,N,2,550, +20240205,3530,3490,3800,3360,226645,806691030,00,0.00,N,2,70, +20240129,3460,3700,3720,3060,286781,951331805,00,0.00,N,5,-40, +20240122,3500,3950,4020,3350,650008,2366291673,00,0.00,N,5,-450, +20240115,3950,4990,5120,3500,1798736,7217551655,00,0.00,N,5,-1020, +20240108,4970,5070,6080,4940,756777,4135174136,00,0.00,N,5,-90, +20240102,5060,5030,5400,4850,250747,1251016344,00,0.00,N,2,20, +20231226,5040,5260,5390,4940,176272,907598556,00,0.00,N,5,-220, +20231218,5260,6110,6210,5050,387483,2146872920,00,0.00,N,5,-940, +20231211,6200,5870,6890,5680,623187,3872435652,00,0.00,N,2,400, +20231204,5800,5320,6350,5080,794220,4638246979,00,0.00,N,2,530, +20231127,5270,5850,5890,5020,350566,1863452384,00,0.00,N,5,-580, +20231120,5850,6100,6410,5790,262690,1588874927,00,0.00,N,5,-250, +20231113,6100,6390,6410,5810,408498,2474924848,00,0.00,N,5,-320, +20231106,6420,8110,8250,6140,637764,4404871876,00,0.00,N,5,-1580, +20231030,8000,7600,8350,7230,355360,2747966270,00,0.00,N,2,400, +20231023,7600,6130,7990,6130,928309,6569829591,00,0.00,N,2,1450, +20231016,6150,6900,9080,6070,1849628,14370769836,00,0.00,N,5,-830, +20231010,6980,7200,7280,6600,355721,2466772870,00,0.00,N,5,-190, +20231004,7170,8960,9090,6890,630373,4752575619,00,0.00,N,5,-1830, +20230925,9000,9180,9290,8800,181199,1630007493,00,0.00,N,5,-180, +20230918,9180,9200,9680,8500,695272,6260703222,00,0.00,N,2,50, +20230911,9130,11000,11250,8590,2015628,19102060042,00,0.00,N,5,-2570, +20230904,11700,11850,13030,11080,986559,12013203221,00,0.00,N,5,-390, +20230828,12090,11910,12410,10770,889056,10392718229,00,0.00,N,2,180, +20230821,11910,11050,12490,10240,766360,8853435311,00,0.00,N,2,630, +20230814,11280,11660,12580,10660,618607,7211585490,00,0.00,N,5,-570, +20230807,11850,10840,12620,10450,2467441,28807042038,00,0.00,N,2,1290, +20230731,10560,10670,10900,7500,1961481,18738898005,00,0.00,N,5,-100, +20230724,10660,11300,11300,9220,1371246,14097599848,00,0.00,N,5,-640, +20230717,11300,12110,12850,10880,936921,11101409796,00,0.00,N,5,-600, +20230710,11900,10260,12200,9250,2676628,28423314777,00,0.00,N,2,1570, +20230703,10330,14430,16790,9090,3907552,47110187268,00,0.00,N,5,-4100, +20230626,14430,13270,16500,12810,1892417,28258660057,00,0.00,N,2,1180, +20230619,13250,12120,13250,11710,1392415,17514930813,00,0.00,N,2,430, +20230612,12820,12590,13460,11730,1980270,24629192968,00,0.00,N,2,220, +20230605,12600,12390,13230,11500,2362317,29920818114,00,0.00,N,2,620, +20230530,11980,10700,12060,9920,1490176,16995555019,00,0.00,N,2,1230, +20230522,10750,11460,11790,10200,554894,6225484848,00,0.00,N,5,-770, +20230515,11520,10650,11880,9290,827950,9054537574,00,0.00,N,2,420, +20230508,11100,9200,12190,9200,1282432,13994874965,00,0.00,N,2,1900, +20230502,9200,8580,9390,8300,136204,1212117002,00,0.00,N,2,610, +20230424,8590,8710,9210,8200,192543,1660085541,00,0.00,N,5,-340, +20230417,8930,10110,10300,8630,312734,2946423441,00,0.00,N,5,-1180, +20230410,10110,9590,10950,9040,737581,7488078465,00,0.00,N,2,520, +20230403,9590,9580,10160,8650,547662,5202453976,00,0.00,N,5,-60, +20230327,9650,9110,10480,8390,944016,8800664646,00,0.00,N,2,450, +20230320,9200,7050,9700,6000,4828015,37079106958,00,0.00,N,2,2250, +20230313,6950,12620,12620,4870,6221019,38260572491,00,0.00,N,5,-5730, +20230306,12680,13490,13600,12500,59456,774897181,00,0.00,N,5,-800, +20230227,13480,12490,14590,12280,219474,2989846076,00,0.00,N,2,960, +20230220,12520,12370,12740,12270,38757,482137083,00,0.00,N,2,20, +20230213,12500,12710,13300,12330,67629,865075768,00,0.00,N,5,-410, +20230206,12910,13270,13300,12050,124316,1583932680,00,0.00,N,5,-360, +20230130,13270,12350,13980,11690,256758,3361844113,00,0.00,N,2,830, +20230125,12440,12900,13130,11770,185498,2287623785,00,0.00,N,5,-460, +20230116,12900,12500,13650,12350,214197,2804593575,00,0.00,N,2,500, +20230109,12400,12050,12550,11600,104331,1254807065,00,0.00,N,2,300, +20230102,12100,11450,12150,10900,57774,661999075,00,0.00,N,2,600, +20221226,11500,11700,12400,10250,161873,1800972425,00,0.00,N,5,-200, +20221219,11700,11950,12000,10600,154320,1746521315,00,0.00,N,5,-300, 20221212,1200,1185,1235,1165,458908,548820515,00,0.00,N,3,0, 20221205,1200,1270,1270,1155,748790,902844360,00,0.00,N,5,-70, 20221128,1270,1255,1295,1215,616922,767853380,00,0.00,N,5,-10, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index 5f9813df9189..09f27bdd7710 100644 --- a/217730/week/candle-week-42.csv +++ b/217730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2525,2050,2935,1917,32482963,85816860778,00,0.00,N,2,485, 20241111,2040,1878,2760,1818,14050702,32495567679,00,0.00,N,2,152, 20241104,1888,2065,2340,1862,4239804,8759334130,00,0.00,N,5,-192, 20241028,2080,2160,2280,2000,1750433,3690413355,00,0.00,N,5,-55, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index 4253f0fe7f37..55935e8eb3dc 100644 --- a/217820/week/candle-week-42.csv +++ b/217820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2495,2380,2515,2325,440866,1068588565,00,0.00,N,2,115, 20241111,2380,2905,2920,2305,795163,2033355255,00,0.00,N,5,-525, 20241104,2905,2950,3065,2780,365361,1080398795,00,0.00,N,5,-70, 20241028,2975,2815,3325,2775,1036595,3153037105,00,0.00,N,2,160, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index 18c6ab8e428b..34690033652c 100644 --- a/217880/week/candle-week-42.csv +++ b/217880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2440,2385,2450,1966,152535,314965970,00,0.00,N,2,135, 20241111,2305,2400,2490,2015,60547,135577185,00,0.00,N,5,-95, 20241104,2400,2485,2500,2180,27704,63473655,00,0.00,N,2,20, 20241028,2380,2600,2600,2320,28359,68202170,00,0.00,N,5,-215, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index f2da44b71ddd..436f6303d13d 100644 --- a/217910/week/candle-week-42.csv +++ b/217910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,469,450,475,411,20531,9010514,00,0.00,N,2,19, 20241111,450,426,499,350,20944,9146395,00,0.00,N,2,24, 20241104,426,479,544,403,3505,1749874,00,0.00,N,5,-64, 20241028,490,400,491,374,12137,4855763,00,0.00,N,2,70, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index 61f532cb0d45..0966202f9644 100644 --- a/217950/week/candle-week-42.csv +++ b/217950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31650,33500,33600,30750,4333,138993600,00,0.00,N,5,-1300, 20241111,32950,34600,34950,31400,5425,179254500,00,0.00,N,5,-1650, 20241104,34600,34800,37900,34400,6838,240275300,00,0.00,N,2,650, 20241028,33950,35500,36000,33950,11148,391145050,00,0.00,N,5,-1500, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index cb782d19d22c..4d1aac88a645 100644 --- a/218150/week/candle-week-42.csv +++ b/218150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4125,4095,4600,4065,3048757,13196877840,00,0.00,N,2,30, 20241111,4095,4180,4195,3850,1077387,4340476545,00,0.00,N,5,-110, 20241104,4205,4260,4430,4125,931018,3993594395,00,0.00,N,5,-80, 20241028,4285,4430,4540,4255,2109727,9307004175,00,0.00,N,5,-215, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index 16043b183f1c..fe155974cd16 100644 --- a/218410/week/candle-week-42.csv +++ b/218410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13620,13700,15090,13390,1583585,22602801610,00,0.00,N,5,-190, 20241111,13810,14300,15480,13540,2570949,36893960860,00,0.00,N,5,-190, 20241104,14000,11960,14590,11900,1659692,21918465860,00,0.00,N,2,2120, 20241028,11880,14400,14600,11660,1989494,25361483630,00,0.00,N,5,-2500, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index 6694fc95f71b..a7722bd38801 100644 --- a/219130/week/candle-week-42.csv +++ b/219130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14850,14100,14870,12470,254538,3478479160,00,0.00,N,2,810, 20241111,14040,17250,17430,13510,370914,5557856810,00,0.00,N,5,-3390, 20241104,17430,18490,19400,17250,409607,7570919050,00,0.00,N,5,-1200, 20241028,18630,18800,19350,18350,183390,3442077920,00,0.00,N,5,-160, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index 9ad7eae12d5d..0a9fa02cb33d 100644 --- a/219420/week/candle-week-42.csv +++ b/219420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4515,4160,5290,4115,1618391,7808507210,00,0.00,N,2,360, 20241111,4155,4735,4770,4065,384903,1674162240,00,0.00,N,5,-580, 20241104,4735,4365,5150,4300,604763,2921951690,00,0.00,N,2,395, 20241028,4340,4210,4820,4210,1005354,4612439015,00,0.00,N,2,145, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index d31be8bf7b5d..2b0f30fb2ca4 100644 --- a/219550/week/candle-week-42.csv +++ b/219550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,600,745,800,581,25423169,17039533713,00,0.00,N,5,-116, 20241111,716,904,1048,571,74234839,62267872922,00,0.00,N,5,-144, 20241104,860,604,1000,577,67471211,55780601279,00,0.00,N,2,264, 20241028,596,514,755,513,45655036,29903112025,00,0.00,N,2,82, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index cc467c3e5650..4581ae6aa02e 100644 --- a/219750/week/candle-week-42.csv +++ b/219750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,967,967,967,967,0,0,00,0.00,N,3,0, 20241111,967,967,967,967,0,0,00,0.00,N,3,0, 20241104,967,967,967,967,0,0,00,0.00,N,3,0, 20241028,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index 64e82cae3c2b..97466971962a 100644 --- a/220100/week/candle-week-42.csv +++ b/220100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15350,17880,18000,15150,3257461,52869499010,00,0.00,N,5,-2810, 20241111,18160,22400,23600,17200,3648438,73867013080,00,0.00,N,5,-3740, 20241104,21900,21850,24200,20800,3104503,69529248650,00,0.00,N,5,-100, 20241028,22000,24950,25300,22000,3709005,87911960500,00,0.00,N,5,-3400, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index a71af46d4d05..79216c007b69 100644 --- a/220180/week/candle-week-42.csv +++ b/220180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3150,3020,3225,3010,62821,195452955,00,0.00,N,2,140, 20241111,3010,3215,3245,2825,117546,353110890,00,0.00,N,5,-235, 20241104,3245,3165,3380,3035,116015,371641620,00,0.00,N,2,100, 20241028,3145,3000,3210,3000,78653,243532650,00,0.00,N,2,145, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index 7fb96709a404..1b03ca20b170 100644 --- a/220260/week/candle-week-42.csv +++ b/220260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3640,3465,3750,3460,219706,800347425,00,0.00,N,2,140, 20241111,3500,4360,4440,3370,685168,2625486125,00,0.00,N,5,-960, 20241104,4460,4605,4810,4280,287171,1305832635,00,0.00,N,5,-150, 20241028,4610,4580,4830,4545,143958,673115190,00,0.00,N,5,-15, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index d668a8a17fb5..922ab2cb5191 100644 --- a/221800/week/candle-week-42.csv +++ b/221800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2670,2790,2970,2640,321629,884978260,00,0.00,N,5,-130, 20241111,2800,3005,3150,2600,608846,1710929065,00,0.00,N,5,-210, 20241104,3010,3285,3610,3000,1736799,5797616435,00,0.00,N,5,-255, 20241028,3265,3100,3500,2870,3986160,13007875600,00,0.00,N,2,160, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index 9b1246775ca9..7a4c4be50ba3 100644 --- a/221840/week/candle-week-42.csv +++ b/221840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1639,1705,1758,1615,53695,89633522,00,0.00,N,5,-75, 20241111,1714,1854,1876,1624,49227,86576455,00,0.00,N,5,-140, 20241104,1854,1809,1886,1797,20227,37185081,00,0.00,N,2,45, 20241028,1809,1800,1870,1780,29662,53679594,00,0.00,N,2,4, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index aaf539c78f8a..2762234cefac 100644 --- a/221980/week/candle-week-42.csv +++ b/221980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12010,12100,12150,11810,4249,50521540,00,0.00,N,5,-80, 20241111,12090,12150,12150,11810,8129,97428170,00,0.00,N,5,-60, 20241104,12150,12500,12600,12150,3443,42660680,00,0.00,N,5,-320, 20241028,12470,12550,12600,12340,2221,27672950,00,0.00,N,5,-80, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index 4ddca792f60f..d9f77f1d6e7b 100644 --- a/222040/week/candle-week-42.csv +++ b/222040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3095,3155,3195,2990,92792,286600160,00,0.00,N,5,-5, 20241111,3100,3520,3580,2950,223071,733210930,00,0.00,N,5,-420, 20241104,3520,3550,3655,3200,390965,1360963565,00,0.00,N,5,-65, 20241028,3585,3390,3860,3320,1393366,5102117570,00,0.00,N,2,230, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index 03bcfb263be4..d7a520f47ac4 100644 --- a/222080/week/candle-week-42.csv +++ b/222080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8510,8250,8770,8210,2577843,22104959710,00,0.00,N,2,260, 20241111,8250,9930,9990,8080,7724148,71732529840,00,0.00,N,5,-1700, 20241104,9950,8780,11390,8610,41173949,437140984430,00,0.00,N,2,1210, 20241028,8740,8150,9300,8150,2356789,20434820450,00,0.00,N,2,520, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index bf9b8a1406df..9b719e7d5350 100644 --- a/222110/week/candle-week-42.csv +++ b/222110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6110,6630,6630,5840,435174,2671650320,00,0.00,N,5,-560, 20241111,6670,6210,7770,6010,3020908,20993422240,00,0.00,N,2,680, 20241104,5990,5150,6300,4860,3609372,20327440200,00,0.00,N,2,1050, 20241028,4940,5180,5190,4750,120089,591241430,00,0.00,N,5,-60, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index 7e9a76689b1d..54b1d42a66ea 100644 --- a/222160/week/candle-week-42.csv +++ b/222160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20241111,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20241104,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20241028,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index 7dfd4dd275f0..404821c6387e 100644 --- a/222420/week/candle-week-42.csv +++ b/222420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,670,706,719,666,180629,124264671,00,0.00,N,5,-39, 20241111,709,784,789,689,522724,382224710,00,0.00,N,5,-75, 20241104,784,818,818,777,137452,109393561,00,0.00,N,5,-34, 20241028,818,796,863,795,239427,200478174,00,0.00,N,2,22, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index 05c71a792f96..0b4d51e67251 100644 --- a/222670/week/candle-week-42.csv +++ b/222670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4730,4700,5000,4400,9416,44330605,00,0.00,N,5,-50, 20241111,4780,4900,4995,4405,5746,26627740,00,0.00,N,5,-65, 20241104,4845,5090,5090,4600,3635,17080175,00,0.00,N,5,-195, 20241028,5040,5500,5550,4700,6463,32289295,00,0.00,N,5,-400, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index d4884581fafe..1af8a471b82d 100644 --- a/222800/week/candle-week-42.csv +++ b/222800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11960,12440,12560,11820,1154895,13985499640,00,0.00,N,5,-480, 20241111,12440,14550,14650,11900,1633839,21139008500,00,0.00,N,5,-2250, 20241104,14690,16100,16700,14400,1469139,22409053870,00,0.00,N,5,-1410, 20241028,16100,15800,16850,15700,1018401,16561318320,00,0.00,N,2,220, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index 5b1e87445d54..909445170056 100644 --- a/222810/week/candle-week-42.csv +++ b/222810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20241111,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20241104,1080,1080,1080,1080,0,0,00,0.00,N,3,0, 20241028,1080,1080,1080,1080,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index ce8ca2725f29..5a7b1a697373 100644 --- a/222980/week/candle-week-42.csv +++ b/222980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3675,3680,3840,3580,91272,336044850,00,0.00,N,5,-55, 20241111,3730,3915,3930,3550,112827,413682810,00,0.00,N,5,-170, 20241104,3900,3845,3945,3795,68770,266586665,00,0.00,N,2,65, 20241028,3835,3790,4185,3725,417547,1635093615,00,0.00,N,2,45, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index 195c6b56c902..412881c31593 100644 --- a/223220/week/candle-week-42.csv +++ b/223220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,686,696,699,592,2,1291,00,0.00,N,5,-13, 20241111,699,598,699,508,64,37320,00,0.00,N,2,109, 20241104,590,500,599,459,70,34569,00,0.00,N,2,81, 20241028,509,467,598,420,394,178761,00,0.00,N,2,101, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index d5d4446bd434..6279d893926e 100644 --- a/223250/week/candle-week-42.csv +++ b/223250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3170,3230,3685,3035,9696994,33361044985,00,0.00,N,5,-65, 20241111,3235,3360,3460,3010,1751048,5759229455,00,0.00,N,5,-65, 20241104,3300,3885,4005,3220,3450088,12281689050,00,0.00,N,5,-590, 20241028,3890,4325,4460,3850,3237436,13390223465,00,0.00,N,5,-555, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index 2174ee1d0fca..b14e262d1677 100644 --- a/223310/week/candle-week-42.csv +++ b/223310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1766,1911,1935,1764,117886,218133097,00,0.00,N,5,-142, 20241111,1908,2290,2815,1845,1391330,3351676489,00,0.00,N,5,-337, 20241104,2245,2195,2250,2050,134506,289518315,00,0.00,N,2,35, 20241028,2210,2200,2250,1811,465682,945305822,00,0.00,N,5,-10, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index db86dc11c08e..7a08f8a49f85 100644 --- a/224060/week/candle-week-42.csv +++ b/224060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4080,4125,4305,3915,65591,266928160,00,0.00,N,5,-45, 20241111,4125,4790,4810,4120,66238,292009470,00,0.00,N,5,-645, 20241104,4770,4555,4980,4555,69562,330645920,00,0.00,N,2,215, 20241028,4555,4960,4960,4500,22079,102998310,00,0.00,N,5,-90, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index 2da33e6282b7..499576b0f10b 100644 --- a/224110/week/candle-week-42.csv +++ b/224110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10410,11490,11800,10030,406940,4376010010,00,0.00,N,5,-1390, 20241111,11800,13890,14370,11200,379848,5097537300,00,0.00,N,5,-2090, 20241104,13890,13860,14250,13710,94568,1324107420,00,0.00,N,5,-70, 20241028,13960,12950,14290,12870,182124,2471006080,00,0.00,N,2,860, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index 7a37b70c4769..91a0774c206e 100644 --- a/224760/week/candle-week-42.csv +++ b/224760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3600,3200,3600,2810,3665,12240545,00,0.00,N,2,85, 20241111,3515,4095,4095,2980,1080,3646750,00,0.00,N,5,-255, 20241104,3770,4100,4430,3160,762,2413620,00,0.00,N,5,-60, 20241028,3830,3375,4505,2950,1514,4854830,00,0.00,N,2,455, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index db47e7e6e4aa..9c83e613de8b 100644 --- a/224810/week/candle-week-42.csv +++ b/224810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2705,2735,2735,2705,23,62215,00,0.00,N,5,-30, 20241111,2735,2090,2740,2090,1554,3780085,00,0.00,N,2,645, 20241104,2090,2095,2095,2090,11,22995,00,0.00,N,5,-10, 20241028,2100,2105,2105,2095,40,83950,00,0.00,N,5,-15, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index 9102fa6aeb5c..2c0cc524468d 100644 --- a/225190/week/candle-week-42.csv +++ b/225190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2720,3305,3550,2680,39913836,127816297415,00,0.00,N,5,-485, 20241111,3205,2605,3760,2590,116594131,376430573000,00,0.00,N,2,590, 20241104,2615,2205,2745,2185,45925683,117356355850,00,0.00,N,2,375, 20241028,2240,2580,2790,2240,24697948,64720691025,00,0.00,N,5,-305, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index f410ba0d4efb..1252d402c3e6 100644 --- a/225220/week/candle-week-42.csv +++ b/225220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2265,2335,2415,2260,202172,467296430,00,0.00,N,5,-80, 20241111,2345,2770,2800,2250,558796,1366968895,00,0.00,N,5,-425, 20241104,2770,2860,2910,2665,228084,633707700,00,0.00,N,5,-90, 20241028,2860,2940,3090,2820,212829,625998725,00,0.00,N,5,-105, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index 23268b80fa9c..c4aef15f0e23 100644 --- a/225430/week/candle-week-42.csv +++ b/225430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,721,727,770,695,261064,190225239,00,0.00,N,5,-6, 20241111,727,702,742,662,184612,129690518,00,0.00,N,2,17, 20241104,710,683,710,663,127544,88788440,00,0.00,N,2,27, 20241028,683,672,745,652,319318,219448114,00,0.00,N,2,11, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index 564aa4ea5b71..629e2dcab7b9 100644 --- a/225530/week/candle-week-42.csv +++ b/225530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3690,3510,3765,3480,88717,326172565,00,0.00,N,2,185, 20241111,3505,3880,3895,3360,288594,1017363400,00,0.00,N,5,-390, 20241104,3895,3890,3950,3890,75102,294363885,00,0.00,N,2,10, 20241028,3885,3850,3925,3820,85210,329543500,00,0.00,N,2,20, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index b672869a28d5..5b23a2c5ca0a 100644 --- a/225570/week/candle-week-42.csv +++ b/225570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13690,13310,14040,13210,1468966,20188358870,00,0.00,N,2,400, 20241111,13290,14760,14800,12870,3473581,47244475210,00,0.00,N,5,-1470, 20241104,14760,14170,15300,14150,3006352,44177871150,00,0.00,N,2,630, 20241028,14130,14690,16110,13840,5153962,77365010300,00,0.00,N,5,-420, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index fb6b73cd0b8f..2225dfdec405 100644 --- a/225590/week/candle-week-42.csv +++ b/225590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,893,882,930,870,335196,300619092,00,0.00,N,2,11, 20241111,882,900,900,815,245985,211736358,00,0.00,N,5,-18, 20241104,900,867,910,867,142555,126210870,00,0.00,N,2,33, 20241028,867,873,887,849,217263,188274287,00,0.00,N,2,9, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index c9326dbe8333..56bda3649514 100644 --- a/226320/week/candle-week-42.csv +++ b/226320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10850,10880,11120,10520,54956,595775240,00,0.00,N,2,120, 20241111,10730,11630,11770,10380,111565,1239204080,00,0.00,N,5,-1050, 20241104,11780,11960,12100,11550,65416,772524930,00,0.00,N,3,0, 20241028,11780,11510,12250,11510,53142,633132790,00,0.00,N,2,190, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index 103ac695bf63..01adaac1ab3d 100644 --- a/226330/week/candle-week-42.csv +++ b/226330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6420,5660,7300,5400,3492074,23588603650,00,0.00,N,2,740, 20241111,5680,5410,6250,5410,705759,4095734970,00,0.00,N,2,240, 20241104,5440,4880,5840,4750,636819,3466961730,00,0.00,N,2,550, 20241028,4890,4440,5290,4195,889374,4155901995,00,0.00,N,2,450, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index 8611d3344bef..b8d6dc124c17 100644 --- a/226340/week/candle-week-42.csv +++ b/226340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1356,1370,1422,1325,1148447,1568698062,00,0.00,N,5,-30, 20241111,1386,1688,1698,1335,2814195,4166112614,00,0.00,N,5,-301, 20241104,1687,1656,1740,1655,1722726,2926132767,00,0.00,N,2,46, 20241028,1641,1676,1713,1589,1990069,3296173304,00,0.00,N,2,2, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index ebc3b1cdb6ab..d4cf2cb4d891 100644 --- a/226360/week/candle-week-42.csv +++ b/226360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20241111,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20241104,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20241028,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index 826f9471e6bd..52724ce67718 100644 --- a/226400/week/candle-week-42.csv +++ b/226400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5030,5010,5200,4810,1126196,5639666840,00,0.00,N,5,-100, 20241111,5130,6010,6140,4995,1837285,10194740295,00,0.00,N,5,-980, 20241104,6110,5620,6770,5520,3078219,19302826250,00,0.00,N,2,480, 20241028,5630,5530,5900,5520,858997,4915744340,00,0.00,N,2,150, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 38b9b70170f2..4d1dc4128040 100644 --- a/226440/week/candle-week-42.csv +++ b/226440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20241111,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20241104,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20241028,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index b2fca698a785..ccf7b5150032 100644 --- a/226950/week/candle-week-42.csv +++ b/226950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18510,20150,21850,15130,4984863,91223190200,00,0.00,N,5,-2640, 20241111,21150,22350,23000,19510,2673156,57533396710,00,0.00,N,2,400, 20241104,20750,21900,24100,18370,3915142,81349312910,00,0.00,N,5,-1400, 20241028,22150,26850,27600,21900,3072508,76848572250,00,0.00,N,5,-4950, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index 4cd2de76c33b..cfb51f73d37e 100644 --- a/227100/week/candle-week-42.csv +++ b/227100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1074,1051,1350,1010,5587640,6434267120,00,0.00,N,2,13, 20241111,1061,1075,1255,980,4665117,5232743966,00,0.00,N,5,-17, 20241104,1078,1200,1266,1050,3269302,3778368411,00,0.00,N,5,-142, 20241028,1220,1147,1530,1018,19558225,25833481527,00,0.00,N,2,130, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index bd7e1b4e2f26..0dcf15272801 100644 --- a/227420/week/candle-week-42.csv +++ b/227420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241111,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241104,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20241028,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index 42aa48c5920c..82b1546935d6 100644 --- a/227610/week/candle-week-42.csv +++ b/227610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1336,1224,1410,1175,863666,1109422275,00,0.00,N,2,112, 20241111,1224,1298,1348,1096,590019,707729927,00,0.00,N,5,-74, 20241104,1298,1293,1382,1255,336831,441329393,00,0.00,N,2,5, 20241028,1293,1393,1410,1286,551601,730605952,00,0.00,N,5,-78, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index 607c0f11c781..1ffe128ca226 100644 --- a/227840/week/candle-week-42.csv +++ b/227840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10640,10530,10750,10470,48809,515920940,00,0.00,N,2,110, 20241111,10530,10790,10890,10430,76262,805359430,00,0.00,N,5,-260, 20241104,10790,10580,11090,10550,57565,622892610,00,0.00,N,2,210, 20241028,10580,10500,10590,10410,67449,706606390,00,0.00,N,2,80, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index 546b92e1a62e..f210471a8a0e 100644 --- a/227950/week/candle-week-42.csv +++ b/227950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,480,460,545,448,7153187,3575990589,00,0.00,N,2,21, 20241111,459,433,602,426,30442399,16195335671,00,0.00,N,2,26, 20241104,433,435,456,411,916850,399361329,00,0.00,N,5,-6, 20241028,439,405,444,405,646818,276295383,00,0.00,N,2,29, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index 4d01bbf08bfe..dff9f90e6465 100644 --- a/228340/week/candle-week-42.csv +++ b/228340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1846,1810,1846,1782,57218,103506694,00,0.00,N,2,13, 20241111,1833,1975,2005,1800,194978,368294215,00,0.00,N,5,-157, 20241104,1990,1993,2005,1900,40744,80557484,00,0.00,N,5,-9, 20241028,1999,2005,2015,1960,48831,97281008,00,0.00,N,5,-6, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index 6e3a0f122cea..50cdd38f214c 100644 --- a/228670/week/candle-week-42.csv +++ b/228670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5980,6480,6780,5900,450936,2824903890,00,0.00,N,5,-510, 20241111,6490,8110,8290,6140,541097,3809690650,00,0.00,N,5,-1680, 20241104,8170,8290,8690,7900,216746,1783589950,00,0.00,N,2,80, 20241028,8090,8250,8500,8060,150595,1243347870,00,0.00,N,5,-210, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index 20e601d8a30a..f80d453a5e10 100644 --- a/228760/week/candle-week-42.csv +++ b/228760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15050,15080,16090,14770,738176,11250234560,00,0.00,N,5,-30, 20241111,15080,16700,17210,14240,1035426,16087228830,00,0.00,N,5,-1270, 20241104,16350,16110,17250,15790,772035,12745051020,00,0.00,N,2,230, 20241028,16120,17270,17700,16050,851808,14176489930,00,0.00,N,5,-1150, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index aa16168d5d28..6e796a2bb3ff 100644 --- a/228850/week/candle-week-42.csv +++ b/228850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6530,6400,6630,6380,43028,277598200,00,0.00,N,2,130, 20241111,6400,6900,6900,6300,82182,540180630,00,0.00,N,5,-430, 20241104,6830,6890,7080,6810,51053,350757920,00,0.00,N,2,20, 20241028,6810,6770,8390,6770,541110,4162707940,00,0.00,N,5,-30, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index 23d6e5ea1788..fcfb84d2f907 100644 --- a/229000/week/candle-week-42.csv +++ b/229000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1741,1914,1990,1701,347531,636308727,00,0.00,N,5,-193, 20241111,1934,2300,2370,1869,570061,1186648151,00,0.00,N,5,-401, 20241104,2335,2235,2440,2205,371468,849064880,00,0.00,N,2,35, 20241028,2300,2200,2590,2150,641184,1503195655,00,0.00,N,2,125, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index b394f9e044fb..7005eacee4b9 100644 --- a/229500/week/candle-week-42.csv +++ b/229500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4980,4995,5200,4870,13174,66211455,00,0.00,N,2,80, 20241111,4900,5000,5100,4705,7877,38937005,00,0.00,N,5,-95, 20241104,4995,5050,5050,4680,21611,105395160,00,0.00,N,5,-55, 20241028,5050,4835,5200,4660,10706,53385185,00,0.00,N,2,215, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index a9bcc9d8a673..6d66ab3d7673 100644 --- a/229640/week/candle-week-42.csv +++ b/229640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22950,23000,24400,22500,720751,16709644100,00,0.00,N,5,-250, 20241111,23200,28450,29300,22450,1328444,33067459750,00,0.00,N,5,-5600, 20241104,28800,26250,29400,26250,613295,17232943750,00,0.00,N,2,2400, 20241028,26400,28200,29300,26300,518477,14471111350,00,0.00,N,5,-1400, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index f080c5379535..7944679675f4 100644 --- a/230240/week/candle-week-42.csv +++ b/230240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9470,9320,10050,8750,207428,1988003410,00,0.00,N,2,310, 20241111,9160,9070,9480,7680,305542,2627457940,00,0.00,N,2,100, 20241104,9060,9350,9680,8450,180691,1628575780,00,0.00,N,5,-430, 20241028,9490,9980,10000,9370,72777,704351270,00,0.00,N,5,-450, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index adef0bba037e..b9c4b92d3dba 100644 --- a/230360/week/candle-week-42.csv +++ b/230360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9620,10700,10990,9590,426886,4262647460,00,0.00,N,5,-1160, 20241111,10780,10380,11070,8720,1399649,13868751650,00,0.00,N,2,290, 20241104,10490,10370,10850,10320,231919,2447601430,00,0.00,N,2,120, 20241028,10370,10700,10880,10320,201550,2119930710,00,0.00,N,5,-250, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index 88471d384719..a186b54b1af9 100644 --- a/230980/week/candle-week-42.csv +++ b/230980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,229,229,229,229,0,0,00,0.00,N,3,0, 20241111,229,229,229,229,0,0,00,0.00,N,3,0, 20241104,229,229,229,229,0,0,00,0.00,N,3,0, 20241028,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 1323f8b3922c..52a5276bc7f1 100644 --- a/232140/week/candle-week-42.csv +++ b/232140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10070,10600,10800,9430,4422636,44093275660,00,0.00,N,5,-170, 20241111,10240,11630,11630,9490,6023762,62282697590,00,0.00,N,5,-1500, 20241104,11740,12210,13910,11500,8058091,101383450760,00,0.00,N,5,-450, 20241028,12190,11110,13440,10930,9510876,118170219230,00,0.00,N,2,1080, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index 4215f2b7a337..8b1c58119837 100644 --- a/232530/week/candle-week-42.csv +++ b/232530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4145,4350,4350,4100,6685,27872300,00,0.00,N,5,-130, 20241111,4275,4390,4400,4120,6093,25820930,00,0.00,N,5,-120, 20241104,4395,4295,4400,4230,5334,22939360,00,0.00,N,2,110, 20241028,4285,4320,4320,4100,6575,27474315,00,0.00,N,5,-25, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index 8f88ed1f7677..0f26039ffc18 100644 --- a/232680/week/candle-week-42.csv +++ b/232680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7040,6880,7190,6770,105612,740564990,00,0.00,N,2,90, 20241111,6950,7550,7600,6500,191155,1312297800,00,0.00,N,5,-680, 20241104,7630,7300,7780,7220,220559,1661046480,00,0.00,N,2,280, 20241028,7350,6840,7680,6830,162747,1178528040,00,0.00,N,2,520, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index 5cf1c0f4addb..e4b3dbc6c6fe 100644 --- a/232830/week/candle-week-42.csv +++ b/232830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1835,1925,2020,1802,61239,115574242,00,0.00,N,5,-97, 20241111,1932,2065,2105,1900,126537,248095172,00,0.00,N,5,-133, 20241104,2065,2100,2145,1997,140003,286549325,00,0.00,N,5,-10, 20241028,2075,2095,2270,2000,317665,673265810,00,0.00,N,5,-5, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index 2a1f5b760057..b483d22ca61e 100644 --- a/233250/week/candle-week-42.csv +++ b/233250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17000,17000,17990,17000,26,450470,00,0.00,N,5,-990, 20241111,17990,17990,17990,17990,0,0,00,0.00,N,3,0, 20241104,17990,14500,18500,13990,1085,18093880,00,0.00,N,2,2900, 20241028,15090,13990,15490,13500,64,940880,00,0.00,N,2,1590, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index 2a8d24862b27..5ee76a484359 100644 --- a/233990/week/candle-week-42.csv +++ b/233990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,740,749,767,560,23691,15708009,00,0.00,N,2,80, 20241111,660,568,729,479,16936,10314839,00,0.00,N,2,87, 20241104,573,505,580,462,31762,16402826,00,0.00,N,2,64, 20241028,509,454,515,440,7005,3291352,00,0.00,N,2,55, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index 31a320d54637..08c53561ef90 100644 --- a/234070/week/candle-week-42.csv +++ b/234070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1274,1171,1577,1084,277,360243,00,0.00,N,5,-103, 20241111,1377,1730,1730,1200,3,4467,00,0.00,N,5,-136, 20241104,1513,1550,1780,1513,3,4843,00,0.00,N,2,155, 20241028,1358,1107,1597,963,1092,1072606,00,0.00,N,2,394, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index 45d28da97c72..bc2269fd3dbc 100644 --- a/234080/week/candle-week-42.csv +++ b/234080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11670,11300,11850,11220,181418,2100568040,00,0.00,N,2,280, 20241111,11390,11300,11630,10930,281571,3151600280,00,0.00,N,2,90, 20241104,11300,10910,11510,10830,174143,1941136700,00,0.00,N,2,390, 20241028,10910,10780,10960,10770,70730,769012390,00,0.00,N,2,100, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index fa3c3207752d..27e841c99297 100644 --- a/234100/week/candle-week-42.csv +++ b/234100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1126,1123,1184,1120,437476,500632820,00,0.00,N,5,-14, 20241111,1140,1262,1320,1116,1115120,1331597641,00,0.00,N,5,-110, 20241104,1250,1240,1280,1240,396995,499496461,00,0.00,N,2,1, 20241028,1249,1249,1313,1245,276039,350549098,00,0.00,N,5,-16, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index 6b96bfd430c4..4e45df2d6489 100644 --- a/234300/week/candle-week-42.csv +++ b/234300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4075,4145,4165,3930,723021,2925221885,00,0.00,N,5,-5, 20241111,4080,4130,4145,3795,1724426,6811969715,00,0.00,N,5,-75, 20241104,4155,4105,4370,4050,1006046,4207547520,00,0.00,N,2,5, 20241028,4150,4195,4420,4130,1552707,6642345330,00,0.00,N,5,-35, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index a47041e6dd52..9f620b9535bc 100644 --- a/234340/week/candle-week-42.csv +++ b/234340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15340,15420,16000,14710,115034,1782979980,00,0.00,N,5,-230, 20241111,15570,17350,17550,14350,276686,4356151990,00,0.00,N,5,-1650, 20241104,17220,15970,17330,15880,152736,2557689430,00,0.00,N,2,1260, 20241028,15960,15890,16790,15690,107964,1749397800,00,0.00,N,2,160, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index 4278907930f1..afd5eb37e6d0 100644 --- a/234690/week/candle-week-42.csv +++ b/234690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8730,8760,9150,8620,366090,3250965820,00,0.00,N,5,-120, 20241111,8850,9970,10090,8280,1118590,10197627510,00,0.00,N,5,-1240, 20241104,10090,10500,11170,10010,518696,5499512610,00,0.00,N,5,-600, 20241028,10690,11040,11240,10320,1019261,10930333780,00,0.00,N,5,-490, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index 2a2cb41fb6fd..5ef42e230c1d 100644 --- a/234920/week/candle-week-42.csv +++ b/234920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3985,3905,5000,3750,1795490,7881442010,00,0.00,N,2,35, 20241111,3950,6380,6690,3845,3170914,17827621420,00,0.00,N,5,-1950, 20241104,5900,3250,6880,3250,7639477,44492611495,00,0.00,N,2,2650, 20241028,3250,3275,3360,3100,102006,322545485,00,0.00,N,5,-25, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index 27658b4bb99b..22e2c4c3ac37 100644 --- a/235980/week/candle-week-42.csv +++ b/235980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4700,4510,5350,4420,1399440,6705997300,00,0.00,N,2,175, 20241111,4525,5300,5800,4420,1561339,7731600810,00,0.00,N,5,-775, 20241104,5300,5170,5420,4985,738025,3825287120,00,0.00,N,2,160, 20241028,5140,5400,5750,5110,761291,4064534450,00,0.00,N,5,-310, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index f934c5dc1ef4..c69af9f88816 100644 --- a/236030/week/candle-week-42.csv +++ b/236030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1099,1100,1199,1020,32,34591,00,0.00,N,5,-1, 20241111,1100,1200,1200,1010,559,568514,00,0.00,N,5,-86, 20241104,1186,1200,1200,1010,201,219342,00,0.00,N,2,86, 20241028,1100,1298,1298,1000,337,378629,00,0.00,N,5,-198, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index aa4cab23063a..de2fdc0992c7 100644 --- a/236200/week/candle-week-42.csv +++ b/236200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22900,22500,23400,22500,106106,2423748900,00,0.00,N,2,300, 20241111,22600,24200,24200,22000,229985,5250638050,00,0.00,N,5,-1700, 20241104,24300,24800,25850,23700,209104,5102570800,00,0.00,N,5,-550, 20241028,24850,25900,26100,24350,153012,3844594850,00,0.00,N,5,-1150, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index 2e7e021b8ef8..8f0671ff1515 100644 --- a/236340/week/candle-week-42.csv +++ b/236340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3395,3500,3695,3050,3184,10260195,00,0.00,N,2,195, 20241111,3200,3690,3690,3200,2010,6513080,00,0.00,N,5,-400, 20241104,3600,3645,3795,3200,290,1024395,00,0.00,N,5,-50, 20241028,3650,3695,3700,3150,1425,4559190,00,0.00,N,2,70, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index b9fcd2db9d56..9e6c634245b0 100644 --- a/236810/week/candle-week-42.csv +++ b/236810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3390,3365,3450,3195,281682,933761370,00,0.00,N,2,25, 20241111,3365,3730,3730,3135,733627,2435155335,00,0.00,N,5,-425, 20241104,3790,3770,3880,3690,208841,789875370,00,0.00,N,2,55, 20241028,3735,3585,3885,3555,300976,1137431920,00,0.00,N,2,145, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index e0b4735124bc..c32cbcdf1a6e 100644 --- a/237690/week/candle-week-42.csv +++ b/237690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,83200,88500,90000,81000,1273890,108806907300,00,0.00,N,5,-7400, 20241111,90600,94700,101300,88400,979348,91973820200,00,0.00,N,5,-4300, 20241104,94900,95500,101500,91900,1145533,110881446500,00,0.00,N,5,-800, 20241028,95700,96400,100300,92800,1250694,119985313800,00,0.00,N,5,-1600, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index 0e30da9814c6..191c2f34ccb5 100644 --- a/237750/week/candle-week-42.csv +++ b/237750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4075,3870,4105,3870,69757,280146445,00,0.00,N,2,215, 20241111,3860,4430,4430,3740,158216,637672305,00,0.00,N,5,-555, 20241104,4415,4385,4545,4330,50372,223503785,00,0.00,N,2,80, 20241028,4335,4495,4510,4295,113496,498671790,00,0.00,N,5,-160, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index b0c0910072a1..ba00316365cc 100644 --- a/237820/week/candle-week-42.csv +++ b/237820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5450,5490,5720,5280,815992,4469328880,00,0.00,N,5,-40, 20241111,5490,6610,6700,5340,1843953,10884224310,00,0.00,N,5,-1150, 20241104,6640,6110,6860,6110,1679930,10980649210,00,0.00,N,2,530, 20241028,6110,6290,7060,6000,3668527,24175700290,00,0.00,N,5,-180, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index c4a31c7b3b26..f0291a8747c3 100644 --- a/237880/week/candle-week-42.csv +++ b/237880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17470,17000,17770,16890,232496,4039157330,00,0.00,N,2,260, 20241111,17210,20600,20650,16700,1028871,18437081430,00,0.00,N,5,-4240, 20241104,21450,21650,22550,21000,360119,7810256900,00,0.00,N,5,-200, 20241028,21650,22150,22600,21200,580370,12612302000,00,0.00,N,5,-550, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index 8cef7d205ad6..7ef11b0a99a3 100644 --- a/238090/week/candle-week-42.csv +++ b/238090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3575,3845,4000,3490,262957,984137605,00,0.00,N,5,-265, 20241111,3840,4095,4130,3660,206006,795906520,00,0.00,N,5,-325, 20241104,4165,3805,4400,3605,257628,1055630775,00,0.00,N,2,360, 20241028,3805,3890,4000,3805,72825,284978225,00,0.00,N,5,-80, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index 9afa7161a8d6..ce960f0bdf45 100644 --- a/238120/week/candle-week-42.csv +++ b/238120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3290,2910,4200,2750,6269301,21654265640,00,0.00,N,2,410, 20241111,2880,3015,3030,2750,112960,326958635,00,0.00,N,5,-160, 20241104,3040,2975,3065,2975,62269,188399610,00,0.00,N,2,30, 20241028,3010,2995,3045,2960,74425,222197885,00,0.00,N,2,10, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index e96f85b8e43c..1e1ae6be9eb5 100644 --- a/238170/week/candle-week-42.csv +++ b/238170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,847,663,879,493,18444,12216518,00,0.00,N,2,268, 20241111,579,910,910,473,9718,5476924,00,0.00,N,5,-217, 20241104,796,565,880,565,3509,2083575,00,0.00,N,2,132, 20241028,664,801,839,495,25690,13407691,00,0.00,N,5,-34, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index d4364ec75464..bd5bdf99957b 100644 --- a/238200/week/candle-week-42.csv +++ b/238200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3110,3200,3360,3105,63642,202195325,00,0.00,N,5,-90, 20241111,3200,3900,3920,3080,141633,493138960,00,0.00,N,5,-700, 20241104,3900,3610,3985,3595,143375,531124095,00,0.00,N,2,290, 20241028,3610,4080,4080,3605,195011,737326860,00,0.00,N,5,-460, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index 783f4b72041c..5d15a69f6099 100644 --- a/238490/week/candle-week-42.csv +++ b/238490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3820,3800,4100,3700,77240,299098540,00,0.00,N,2,20, 20241111,3800,4270,4270,3600,127365,499712455,00,0.00,N,5,-425, 20241104,4225,4320,4450,4215,76901,332628075,00,0.00,N,5,-135, 20241028,4360,4225,4455,4220,77527,332940435,00,0.00,N,2,50, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index c6e8859555c4..107d8ccfdccb 100644 --- a/238500/week/candle-week-42.csv +++ b/238500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,349,388,388,310,683036,230255991,00,0.00,N,5,-32, 20241111,381,362,410,344,336710,122881207,00,0.00,N,2,10, 20241104,371,377,398,351,185805,67946940,00,0.00,N,2,2, 20241028,369,380,418,345,426839,157876400,00,0.00,N,5,-24, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index 52261cab124b..ae0783c3af54 100644 --- a/239340/week/candle-week-42.csv +++ b/239340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1530,1488,1598,1481,73467,112766501,00,0.00,N,2,42, 20241111,1488,1707,1720,1409,260069,395567354,00,0.00,N,5,-219, 20241104,1707,1601,1750,1601,67913,112742198,00,0.00,N,2,67, 20241028,1640,1673,1688,1619,58471,96361780,00,0.00,N,5,-50, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index 3ff6f50c6133..a8a95eb297eb 100644 --- a/239610/week/candle-week-42.csv +++ b/239610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12950,13150,13400,12810,35024,459726860,00,0.00,N,2,20, 20241111,12930,13970,14220,12590,70769,951472910,00,0.00,N,5,-1090, 20241104,14020,14890,16820,14020,356480,5604062540,00,0.00,N,5,-870, 20241028,14890,15670,15910,14810,75453,1151540220,00,0.00,N,5,-910, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index 68ae71470eed..96059b821c42 100644 --- a/239890/week/candle-week-42.csv +++ b/239890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7890,6150,7910,6150,385385,2748807630,00,0.00,N,2,1640, 20241111,6250,7450,7450,6080,434770,2860249850,00,0.00,N,5,-980, 20241104,7230,7440,7970,7230,309230,2343220020,00,0.00,N,5,-210, 20241028,7440,6750,7620,6750,324189,2361271210,00,0.00,N,2,650, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index 554a2f15a190..2060018bf024 100644 --- a/240600/week/candle-week-42.csv +++ b/240600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5060,5080,5490,4950,190109,983005470,00,0.00,N,5,-80, 20241111,5140,6270,7000,5000,2185888,13769459240,00,0.00,N,5,-1130, 20241104,6270,6210,6630,5950,184089,1159326910,00,0.00,N,2,60, 20241028,6210,6150,6900,6150,271139,1758256150,00,0.00,N,2,10, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index 2f3bfca8d254..ccb5d6c38ad9 100644 --- a/240810/week/candle-week-42.csv +++ b/240810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23450,22800,24100,22300,904727,20998753950,00,0.00,N,2,650, 20241111,22800,25250,25300,22200,1745641,40587778300,00,0.00,N,5,-2400, 20241104,25200,27400,28600,25200,1564580,42119587400,00,0.00,N,5,-2050, 20241028,27250,27200,28150,26800,960719,26460188900,00,0.00,N,2,50, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index fc487d3fe783..33b99198cec5 100644 --- a/241520/week/candle-week-42.csv +++ b/241520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2810,2620,2835,2620,268482,740131770,00,0.00,N,2,155, 20241111,2655,2850,2945,2585,490382,1342433310,00,0.00,N,5,-200, 20241104,2855,2850,2880,2755,295901,836567770,00,0.00,N,2,40, 20241028,2815,2880,2885,2790,187954,531462295,00,0.00,N,5,-15, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index 8360572d3bcb..d8d5c998cb3b 100644 --- a/241560/week/candle-week-42.csv +++ b/241560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37100,37150,38550,36800,1193452,44971168350,00,0.00,N,5,-750, 20241111,37850,39550,40500,36450,1667679,63733635571,00,0.00,N,5,-2000, 20241104,39850,37850,41500,37350,2101796,82779607100,00,0.00,N,2,1950, 20241028,37900,38100,38550,36100,1836408,68846389200,00,0.00,N,2,100, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index 79a5fb7e65b9..1939b6770138 100644 --- a/241590/week/candle-week-42.csv +++ b/241590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8700,9450,9500,8020,2104464,18118883210,00,0.00,N,5,-680, 20241111,9380,9720,9730,8500,2336296,21426759040,00,0.00,N,5,-340, 20241104,9720,9020,9850,8710,2404315,22140438470,00,0.00,N,2,670, 20241028,9050,8750,9500,8750,1973063,18139776850,00,0.00,N,2,260, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index e0dc945a8056..22a36042b4b1 100644 --- a/241690/week/candle-week-42.csv +++ b/241690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3230,3230,3400,3190,358171,1166879995,00,0.00,N,5,-30, 20241111,3260,3540,3580,3160,638727,2124501465,00,0.00,N,5,-280, 20241104,3540,3645,3700,3480,458035,1643542165,00,0.00,N,5,-105, 20241028,3645,3540,3810,3535,753326,2753887970,00,0.00,N,2,105, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index 5cf324254786..0c21c809e09e 100644 --- a/241710/week/candle-week-42.csv +++ b/241710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,52800,59600,59900,52000,744032,40995958400,00,0.00,N,5,-7300, 20241111,60100,72700,73200,56100,2239092,141100807800,00,0.00,N,5,-20300, 20241104,80400,77700,81900,76000,554823,43452395400,00,0.00,N,2,2700, 20241028,77700,73500,81000,72800,627125,48162554300,00,0.00,N,2,5200, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index 5de3978b612e..a732ed638968 100644 --- a/241770/week/candle-week-42.csv +++ b/241770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7860,8090,8160,7700,37293,295478300,00,0.00,N,5,-230, 20241111,8090,7900,8390,7530,101889,806043800,00,0.00,N,2,160, 20241104,7930,7470,9050,7260,639878,5319539420,00,0.00,N,2,460, 20241028,7470,7460,9400,7410,531523,4551467110,00,0.00,N,5,-130, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index 3ef9150529a0..1bc3141472ec 100644 --- a/241790/week/candle-week-42.csv +++ b/241790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4860,4850,5160,4690,142172,698475640,00,0.00,N,2,25, 20241111,4835,5400,5460,4510,458954,2254889135,00,0.00,N,5,-625, 20241104,5460,5750,6370,5410,305844,1803666620,00,0.00,N,5,-340, 20241028,5800,5570,6260,5340,523411,3048159140,00,0.00,N,2,180, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index 5e1d5bb1efa8..320ddd0c9052 100644 --- a/241820/week/candle-week-42.csv +++ b/241820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,675,751,779,666,1353255,974020797,00,0.00,N,5,-84, 20241111,759,762,820,700,2540030,1933711386,00,0.00,N,5,-1, 20241104,760,879,1123,744,12561277,11386442728,00,0.00,N,5,-104, 20241028,864,928,938,860,1003148,886910446,00,0.00,N,5,-64, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index 09dabe7314aa..feaeeca213a3 100644 --- a/241840/week/candle-week-42.csv +++ b/241840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7040,6580,7200,6580,90182,630040630,00,0.00,N,2,260, 20241111,6780,7140,7140,6440,111322,750488930,00,0.00,N,5,-390, 20241104,7170,6880,7350,6880,61721,442925720,00,0.00,N,2,220, 20241028,6950,6560,7430,6560,90766,630735450,00,0.00,N,2,340, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index 3ce562b50a67..aa24747616c0 100644 --- a/242040/week/candle-week-42.csv +++ b/242040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1540,1510,1648,1487,910870,1433322857,00,0.00,N,2,30, 20241111,1510,1598,1608,1450,938392,1417527678,00,0.00,N,5,-88, 20241104,1598,1570,1685,1560,909881,1478408008,00,0.00,N,2,13, 20241028,1585,1702,1753,1576,1747153,2915713310,00,0.00,N,5,-159, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index 34430aa4eab9..aae65beb10a2 100644 --- a/243070/week/candle-week-42.csv +++ b/243070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25300,24150,25800,24050,64603,1604905750,00,0.00,N,2,1300, 20241111,24000,27800,27800,23550,203120,5188589450,00,0.00,N,5,-3850, 20241104,27850,27800,28800,27500,96405,2702420500,00,0.00,N,2,200, 20241028,27650,27300,27950,27250,83763,2307410450,00,0.00,N,2,200, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index 2be98081410a..a9385482d2eb 100644 --- a/243840/week/candle-week-42.csv +++ b/243840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5720,5510,6060,5470,504992,2855772180,00,0.00,N,2,160, 20241111,5560,6990,7130,5300,1119081,6778719740,00,0.00,N,5,-1430, 20241104,6990,7480,7680,6850,632610,4547103580,00,0.00,N,5,-470, 20241028,7460,7450,7740,7410,336682,2545822320,00,0.00,N,2,20, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index 01372ceaf4ad..bc1ec0c8ec56 100644 --- a/243870/week/candle-week-42.csv +++ b/243870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7380,7530,8600,6600,1359,10198710,00,0.00,N,5,-910, 20241111,8290,7260,8560,7160,2374,18739020,00,0.00,N,2,760, 20241104,7530,7250,8000,7220,1023,7647130,00,0.00,N,5,-20, 20241028,7550,7580,7800,7400,376,2868300,00,0.00,N,3,0, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index 6e5979ec92e6..1fd3713d5bd5 100644 --- a/244460/week/candle-week-42.csv +++ b/244460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4795,4880,5040,4450,134464,625039250,00,0.00,N,5,-100, 20241111,4895,4925,5300,4660,188970,940235900,00,0.00,N,5,-30, 20241104,4925,5250,5250,4800,190388,945089905,00,0.00,N,5,-45, 20241028,4970,5219,5220,4360,251311,1219478125,00,0.00,N,5,-249, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index aab2a6cf6b5f..465ade0acdd9 100644 --- a/244880/week/candle-week-42.csv +++ b/244880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1899,1700,1899,1600,3158,5483078,00,0.00,N,2,19, 20241111,1880,1898,1999,1800,2562,4771406,00,0.00,N,5,-20, 20241104,1900,1950,1999,1805,3283,6257207,00,0.00,N,5,-55, 20241028,1955,2075,2095,1900,3883,7448470,00,0.00,N,5,-25, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index 4c75b77b410d..33306afaaece 100644 --- a/244920/week/candle-week-42.csv +++ b/244920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4545,4615,4680,4435,184046,833200055,00,0.00,N,5,-70, 20241111,4615,4605,4750,4305,397599,1784251445,00,0.00,N,2,60, 20241104,4555,4455,4700,4380,318955,1450815430,00,0.00,N,2,100, 20241028,4455,4100,4520,4100,260384,1125507510,00,0.00,N,2,350, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index 1a0cfacef5ee..d17fa615a625 100644 --- a/245450/week/candle-week-42.csv +++ b/245450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1349,1150,1499,1110,331,414238,00,0.00,N,5,-1, 20241111,1350,1500,1500,1150,922,1126135,00,0.00,N,5,-50, 20241104,1400,1500,1500,1300,136,189522,00,0.00,N,5,-50, 20241028,1450,1400,1599,1300,182,254541,00,0.00,N,2,50, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index 20ccb4f0e906..ec545f2442f4 100644 --- a/245620/week/candle-week-42.csv +++ b/245620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,415,415,415,415,0,0,00,0.00,N,3,0, 20241111,415,415,415,415,0,0,00,0.00,N,3,0, 20241104,415,415,415,415,0,0,00,0.00,N,3,0, 20241028,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index 62cc9994b1e0..a16db4f6ebdc 100644 --- a/246250/week/candle-week-42.csv +++ b/246250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2100,2355,2355,2095,474452,1041800260,00,0.00,N,5,-210, 20241111,2310,2600,2600,2065,840761,1928536210,00,0.00,N,5,-290, 20241104,2600,2780,2925,2480,1132143,2966443920,00,0.00,N,5,-215, 20241028,2815,2610,2960,2610,851142,2419180195,00,0.00,N,2,205, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index ee4ac5b48560..0646a11ab90b 100644 --- a/246690/week/candle-week-42.csv +++ b/246690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,889,860,900,860,222313,193928729,00,0.00,N,2,25, 20241111,864,1000,1006,825,1270367,1161926246,00,0.00,N,5,-136, 20241104,1000,984,1010,978,268542,268098375,00,0.00,N,2,14, 20241028,986,989,1016,983,343986,342594573,00,0.00,N,5,-3, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index bb8eff972810..ca1d999610d4 100644 --- a/246710/week/candle-week-42.csv +++ b/246710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5620,5910,6170,5540,93279,539950370,00,0.00,N,5,-280, 20241111,5900,6770,6800,5780,164837,1012666090,00,0.00,N,5,-900, 20241104,6800,7100,7300,6490,233477,1603944020,00,0.00,N,5,-330, 20241028,7130,6920,7430,6830,138877,998133670,00,0.00,N,2,210, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index 23b78643f375..bb7d3e777701 100644 --- a/246720/week/candle-week-42.csv +++ b/246720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4650,4820,4945,4310,55385,262914085,00,0.00,N,5,-230, 20241111,4880,4375,5470,4375,307137,1512046690,00,0.00,N,2,505, 20241104,4375,4395,4445,4110,36534,158340560,00,0.00,N,2,90, 20241028,4285,4490,4565,3910,96051,404657765,00,0.00,N,5,-210, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index 5cf8dadb79dc..44d82e2a2e90 100644 --- a/246960/week/candle-week-42.csv +++ b/246960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8440,8080,8700,8080,25393,211093120,00,0.00,N,2,340, 20241111,8100,8150,8520,7820,52285,421984570,00,0.00,N,5,-160, 20241104,8260,8080,8750,8070,24476,204323760,00,0.00,N,2,200, 20241028,8060,8700,8970,8010,64151,528897390,00,0.00,N,5,-640, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index b099d926f4c0..8ecf963d10a6 100644 --- a/247540/week/candle-week-42.csv +++ b/247540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,135400,124700,137900,122100,2699036,349565503000,00,0.00,N,2,10900, 20241111,124500,161000,164700,120400,4717951,662321531400,00,0.00,N,5,-36100, 20241104,160600,172000,189100,156100,4884682,842672037900,00,0.00,N,5,-9100, 20241028,169700,159200,176200,159100,3124067,529716744700,00,0.00,N,2,12100, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index fcc5f8135d3b..35a65a647ef4 100644 --- a/247660/week/candle-week-42.csv +++ b/247660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7090,6230,7840,6150,515862,3775057940,00,0.00,N,2,830, 20241111,6260,7540,7540,6130,126117,843755120,00,0.00,N,5,-1280, 20241104,7540,8040,8190,7370,71946,552167310,00,0.00,N,5,-450, 20241028,7990,8000,8400,7500,76098,602970880,00,0.00,N,5,-20, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index 7f721082c31a..b98b611d958b 100644 --- a/248070/week/candle-week-42.csv +++ b/248070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19500,17280,20050,17200,970530,18290237000,00,0.00,N,2,2220, 20241111,17280,19360,19380,16600,1597995,28016161980,00,0.00,N,5,-2080, 20241104,19360,18440,20150,18240,917791,17701463960,00,0.00,N,2,900, 20241028,18460,19950,20050,18220,1171874,22200154880,00,0.00,N,5,-1540, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 232b4097c49a..9c1dce06e789 100644 --- a/248170/week/candle-week-42.csv +++ b/248170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26000,25350,26500,25350,53022,1382875600,00,0.00,N,2,550, 20241111,25450,29000,29100,24750,126775,3339158950,00,0.00,N,5,-3550, 20241104,29000,28800,30000,28700,112133,3289163350,00,0.00,N,3,0, 20241028,29000,28350,29650,28200,71193,2063959250,00,0.00,N,2,550, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index cd8b5bc2f0b3..121f1fcf51e5 100644 --- a/249420/week/candle-week-42.csv +++ b/249420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12160,12030,12450,12030,265101,3258924140,00,0.00,N,2,10, 20241111,12150,12990,13070,11980,387638,4801898940,00,0.00,N,5,-920, 20241104,13070,13440,13720,13000,301481,4016209160,00,0.00,N,5,-370, 20241028,13440,13500,13950,13370,278172,3785910580,00,0.00,N,5,-100, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 0a5b485bf81c..34eb60a35ac7 100644 --- a/250000/week/candle-week-42.csv +++ b/250000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9240,8910,9350,8900,82632,755580790,00,0.00,N,2,330, 20241111,8910,9700,9750,8600,206490,1877426210,00,0.00,N,5,-790, 20241104,9700,9630,9980,9600,65419,640137120,00,0.00,N,2,70, 20241028,9630,9840,10300,9620,155883,1528512380,00,0.00,N,5,-290, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index d98611e08530..272c98c65f1a 100644 --- a/250030/week/candle-week-42.csv +++ b/250030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6590,7200,7590,4915,41624,241969140,00,0.00,N,5,-1180, 20241111,7770,10340,10590,7050,13718,116776710,00,0.00,N,5,-2570, 20241104,10340,9480,10500,9200,24308,238438290,00,0.00,N,2,860, 20241028,9480,8770,11100,8580,107595,1025248590,00,0.00,N,2,700, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index 685ca281dab4..dc0abc8f3a37 100644 --- a/250060/week/candle-week-42.csv +++ b/250060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3140,2875,3425,2865,17555749,56212112400,00,0.00,N,2,270, 20241111,2870,3020,3315,2705,10883347,33718812195,00,0.00,N,5,-150, 20241104,3020,3035,3135,2855,4384653,13235849170,00,0.00,N,2,30, 20241028,2990,3110,3290,2965,4309790,13581498920,00,0.00,N,5,-180, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index ce770b48714f..1b5b69fc8644 100644 --- a/250930/week/candle-week-42.csv +++ b/250930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,442,421,500,421,881210,396815120,00,0.00,N,2,21, 20241111,421,540,544,379,521465,244216406,00,0.00,N,5,-103, 20241104,524,507,606,502,855986,465567076,00,0.00,N,2,17, 20241028,507,518,674,495,10207475,6319659892,00,0.00,N,5,-8, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index 2c7efd3492c8..20198e29a907 100644 --- a/251120/week/candle-week-42.csv +++ b/251120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13270,13510,13870,12770,197204,2617629520,00,0.00,N,5,-340, 20241111,13610,15470,15480,13580,266126,3802308270,00,0.00,N,5,-1860, 20241104,15470,15880,16300,15200,156514,2447037540,00,0.00,N,5,-110, 20241028,15580,16070,17080,15390,179187,2915607180,00,0.00,N,5,-620, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index 8a45ac42b5a5..736f519e3b25 100644 --- a/251270/week/candle-week-42.csv +++ b/251270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49750,46500,50900,46500,354581,17525636000,00,0.00,N,2,2900, 20241111,46850,53100,53100,46100,544926,26894719700,00,0.00,N,5,-6550, 20241104,53400,55800,57700,53100,443541,24551368800,00,0.00,N,5,-2100, 20241028,55500,56200,58200,55300,497072,28197155300,00,0.00,N,5,-500, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index cd8ed9a5344e..bc51634d1240 100644 --- a/251280/week/candle-week-42.csv +++ b/251280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7700,8400,8800,7140,1079,8309830,00,0.00,N,5,-680, 20241111,8380,7790,8590,6800,3603,28470110,00,0.00,N,2,590, 20241104,7790,7570,7790,6210,2371,15751510,00,0.00,N,2,260, 20241028,7530,7000,7600,6980,2529,17724330,00,0.00,N,2,630, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index de74b84c9788..21e9a30dbdf9 100644 --- a/251370/week/candle-week-42.csv +++ b/251370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10110,8500,10110,8360,433851,4078202100,00,0.00,N,2,1610, 20241111,8500,8310,9400,8070,291124,2534212620,00,0.00,N,2,100, 20241104,8400,8180,8450,8090,55980,462091780,00,0.00,N,2,220, 20241028,8180,8090,8530,7950,128359,1047808800,00,0.00,N,5,-10, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index 1579d60e4b44..a7cf6f68fb08 100644 --- a/251630/week/candle-week-42.csv +++ b/251630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4215,3830,4335,3795,190883,785191930,00,0.00,N,2,385, 20241111,3830,4160,4160,3555,221012,831723245,00,0.00,N,5,-305, 20241104,4135,3975,4255,3975,154181,635630370,00,0.00,N,2,160, 20241028,3975,4020,4165,3950,154357,623278950,00,0.00,N,5,-50, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index b27cd29b00e4..a14fae245fb2 100644 --- a/251970/week/candle-week-42.csv +++ b/251970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,33650,36750,38250,32800,398674,14056677950,00,0.00,N,5,-3150, 20241111,36800,39600,39600,33600,1001200,36942900500,00,0.00,N,5,-3200, 20241104,40000,35500,42150,35000,642165,25245973550,00,0.00,N,2,4450, 20241028,35550,34800,38100,34600,359918,13155653550,00,0.00,N,2,1850, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index c8c8a479f0da..3529c0fa0f50 100644 --- a/252500/week/candle-week-42.csv +++ b/252500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,865,901,901,861,499405,437693963,00,0.00,N,5,-17, 20241111,882,931,931,840,1145818,993562165,00,0.00,N,5,-46, 20241104,928,904,949,904,713573,655050665,00,0.00,N,2,24, 20241028,904,902,950,894,559376,508776786,00,0.00,N,2,1, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index 0586aa01e4da..f276be20bb87 100644 --- a/252990/week/candle-week-42.csv +++ b/252990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4195,4350,4430,4100,863943,3643941665,00,0.00,N,5,-180, 20241111,4375,5100,5130,4030,1868484,8398602450,00,0.00,N,5,-715, 20241104,5090,5800,5800,5000,1126327,6059559830,00,0.00,N,5,-650, 20241028,5740,5580,6090,5550,1461241,8472114910,00,0.00,N,2,100, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index 9a28b0e7db9a..1987c0bda7ce 100644 --- a/253450/week/candle-week-42.csv +++ b/253450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,44500,43500,46450,42900,814193,36807160400,00,0.00,N,2,1250, 20241111,43250,40800,43700,37700,674048,27768683700,00,0.00,N,2,2250, 20241104,41000,40900,44150,40100,751750,31916348000,00,0.00,N,2,200, 20241028,40800,38500,41000,38000,317814,12673273350,00,0.00,N,2,2150, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index e706d10a7c78..1bf9cd026606 100644 --- a/253590/week/candle-week-42.csv +++ b/253590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10150,9940,10180,9220,2968181,28827731280,00,0.00,N,2,500, 20241111,9650,10500,10550,9330,4778837,46692601360,00,0.00,N,5,-970, 20241104,10620,11310,11900,10360,6264178,70244570570,00,0.00,N,5,-510, 20241028,11130,11210,12710,11040,16129698,191316682950,00,0.00,N,2,30, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index eb699c42fc63..1b8bf2bb2709 100644 --- a/253610/week/candle-week-42.csv +++ b/253610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1217,981,1218,980,3824,3847720,00,0.00,N,2,68, 20241111,1149,1039,1222,950,5046,5227252,00,0.00,N,5,-73, 20241104,1222,1253,1253,951,2475,2650234,00,0.00,N,2,124, 20241028,1098,1558,1558,960,1618,1640235,00,0.00,N,5,-263, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index bbde52eff06f..bf3a23c28105 100644 --- a/253840/week/candle-week-42.csv +++ b/253840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5620,5430,5830,5260,462889,2604613960,00,0.00,N,2,150, 20241111,5470,6050,6080,5250,729301,4025327380,00,0.00,N,5,-520, 20241104,5990,6330,6450,5820,1446757,8926870820,00,0.00,N,5,-310, 20241028,6300,5780,6820,5780,3348887,21505034180,00,0.00,N,2,450, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index 0cdd4788f9dd..5bb714a2bf09 100644 --- a/254120/week/candle-week-42.csv +++ b/254120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1490,1440,1515,1435,483898,718638212,00,0.00,N,2,35, 20241111,1455,1831,1833,1350,1325648,2065117446,00,0.00,N,5,-374, 20241104,1829,1838,1912,1790,429109,791238735,00,0.00,N,5,-9, 20241028,1838,1890,1915,1811,423587,790474223,00,0.00,N,5,-58, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index 918ec245bb32..26af444b63fd 100644 --- a/254160/week/candle-week-42.csv +++ b/254160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1966,2395,2395,1966,42,86755,00,0.00,N,5,-429, 20241111,2395,2400,2400,2300,14,32595,00,0.00,N,5,-5, 20241104,2400,2400,2400,2300,33,77200,00,0.00,N,3,0, 20241028,2400,2400,2500,2400,32,77800,00,0.00,N,2,5, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index 51477c08363d..33431ff10e11 100644 --- a/254490/week/candle-week-42.csv +++ b/254490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12630,12920,13130,12120,292444,3723593570,00,0.00,N,2,140, 20241111,12490,14070,14200,11730,495161,6224425270,00,0.00,N,5,-1730, 20241104,14220,15070,15400,14050,361439,5323192530,00,0.00,N,5,-850, 20241028,15070,15200,16290,15050,658833,10359042030,00,0.00,N,5,-210, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index 64531c06d004..5d4cb3aae21e 100644 --- a/255220/week/candle-week-42.csv +++ b/255220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3300,3565,3790,3200,63861451,219499060580,00,0.00,N,5,-445, 20241111,3745,3700,3900,2860,135343552,479568852375,00,0.00,N,2,110, 20241104,3635,2515,3740,2345,163840761,523680393350,00,0.00,N,2,955, 20241028,2680,3000,3130,2485,46023863,134109391045,00,0.00,N,5,-305, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index 80a2255e935d..3fe93b47981a 100644 --- a/255440/week/candle-week-42.csv +++ b/255440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10430,9910,10780,9750,156987,1647316120,00,0.00,N,2,410, 20241111,10020,9900,10490,8650,195252,1844916330,00,0.00,N,2,130, 20241104,9890,9610,10500,9550,175842,1777097110,00,0.00,N,2,280, 20241028,9610,10040,10480,9610,113779,1135928800,00,0.00,N,5,-530, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index 2bdbed486461..d0b6d066fbff 100644 --- a/256150/week/candle-week-42.csv +++ b/256150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6420,6470,6530,6330,37632,242060800,00,0.00,N,5,-10, 20241111,6430,6710,6710,6390,43624,284599470,00,0.00,N,5,-280, 20241104,6710,6710,6820,6580,34848,231925780,00,0.00,N,5,-20, 20241028,6730,6700,6840,6660,32473,218114220,00,0.00,N,2,30, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index b4e0c4a78819..34537a10e92c 100644 --- a/256630/week/candle-week-42.csv +++ b/256630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1161,1177,1209,1136,144029,167831952,00,0.00,N,5,-23, 20241111,1184,1251,1281,1116,284386,338153953,00,0.00,N,5,-88, 20241104,1272,1272,1282,1180,289161,358091929,00,0.00,N,2,1, 20241028,1271,1223,1287,1210,78408,99051400,00,0.00,N,2,44, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index 6c66a4e09de8..aba69e637e75 100644 --- a/256840/week/candle-week-42.csv +++ b/256840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4145,4145,4570,4095,5966224,25611071920,00,0.00,N,5,-35, 20241111,4180,4670,4670,4020,2618453,11274826245,00,0.00,N,5,-470, 20241104,4650,4730,5130,4450,3485639,16567073330,00,0.00,N,5,-80, 20241028,4730,4895,5080,4680,2519471,12304222145,00,0.00,N,5,-155, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index 8a37b8bdadd0..24a9403a231f 100644 --- a/256940/week/candle-week-42.csv +++ b/256940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5260,5470,5520,5200,101878,544236370,00,0.00,N,5,-260, 20241111,5520,5870,6010,5140,244610,1346578460,00,0.00,N,5,-350, 20241104,5870,6020,6120,5820,167900,1002690700,00,0.00,N,5,-120, 20241028,5990,5350,6120,5310,279036,1636516520,00,0.00,N,2,630, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index 54dba08350cb..4d7087ac165c 100644 --- a/257370/week/candle-week-42.csv +++ b/257370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3650,3715,3830,3395,468424,1672561905,00,0.00,N,5,-90, 20241111,3740,3720,5190,3130,1388325,5987518905,00,0.00,N,5,-20, 20241104,3760,4275,4530,3745,334174,1376506410,00,0.00,N,5,-500, 20241028,4260,4585,4880,4230,229332,1037474465,00,0.00,N,5,-330, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index 5c379b231816..60a5370f7bd7 100644 --- a/257720/week/candle-week-42.csv +++ b/257720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25750,27400,28900,25400,7951743,215067775550,00,0.00,N,5,-2300, 20241111,28050,40350,40500,26800,17222490,544908645500,00,0.00,N,5,-13200, 20241104,41250,36850,42300,36850,6477501,261196440150,00,0.00,N,2,4500, 20241028,36750,36250,39600,36250,4402443,167611751450,00,0.00,N,2,800, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index d60aa7db672e..9ae614a05f6a 100644 --- a/257990/week/candle-week-42.csv +++ b/257990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4995,4860,5000,4800,921,4572815,00,0.00,N,2,130, 20241111,4865,4900,4900,4600,537,2579725,00,0.00,N,5,-25, 20241104,4890,4890,4900,4605,2630,12294965,00,0.00,N,2,145, 20241028,4745,4890,4895,4605,641,2977670,00,0.00,N,5,-150, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index 64fceb8e7165..f1aba479b3ec 100644 --- a/258050/week/candle-week-42.csv +++ b/258050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,269,309,345,251,26149,8299762,00,0.00,N,3,0, 20241111,269,371,426,245,7087,2143170,00,0.00,N,5,-54, 20241104,323,331,460,300,4013,1484465,00,0.00,N,5,-66, 20241028,389,400,499,316,1269,467738,00,0.00,N,2,14, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index 4c8f0ebe1aa4..883cede3ebb9 100644 --- a/258540/week/candle-week-42.csv +++ b/258540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,996,900,1015,807,15513,13517857,00,0.00,N,2,97, 20241111,899,887,900,701,57609,43570713,00,0.00,N,2,11, 20241104,888,698,900,634,91383,65587741,00,0.00,N,2,190, 20241028,698,820,900,620,123127,88383747,00,0.00,N,5,-192, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index c747efcf58a7..c6d417504325 100644 --- a/258610/week/candle-week-42.csv +++ b/258610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1333,1358,1450,1270,118193,156011123,00,0.00,N,5,-25, 20241111,1358,1510,1549,1299,139454,194372429,00,0.00,N,5,-152, 20241104,1510,1505,1587,1450,115029,172770753,00,0.00,N,2,9, 20241028,1501,1514,1641,1498,132228,203804323,00,0.00,N,5,-13, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index 39d01a2ff608..fe733d5d811a 100644 --- a/258790/week/candle-week-42.csv +++ b/258790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,879,848,883,835,206728,178444141,00,0.00,N,2,22, 20241111,857,898,906,842,184699,160801466,00,0.00,N,5,-51, 20241104,908,899,919,862,194892,173809539,00,0.00,N,2,9, 20241028,899,900,919,885,189249,170757419,00,0.00,N,5,-1, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index 42989f4e869d..a584a92c3dcc 100644 --- a/258830/week/candle-week-42.csv +++ b/258830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,412,412,412,412,0,0,00,0.00,N,3,0, 20241111,412,412,412,412,0,0,00,0.00,N,3,0, 20241104,412,412,412,412,0,0,00,0.00,N,3,0, 20241028,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index dbe1e7801a85..365d5f6ccbdc 100644 --- a/259630/week/candle-week-42.csv +++ b/259630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7460,7430,7650,7200,255308,1895061470,00,0.00,N,5,-40, 20241111,7500,8710,8800,7140,495800,3899597150,00,0.00,N,5,-1050, 20241104,8550,9110,9460,8300,375128,3327294540,00,0.00,N,5,-630, 20241028,9180,9670,9910,9000,259920,2429355860,00,0.00,N,5,-290, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index e9cdace01aaa..03bd1a2cc362 100644 --- a/259960/week/candle-week-42.csv +++ b/259960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,308500,288000,314000,287000,474786,144589310000,00,0.00,N,2,19000, 20241111,289500,324500,325000,281000,1103536,331962644840,00,0.00,N,5,-35500, 20241104,325000,334500,352500,320000,993475,333616244500,00,0.00,N,5,-8500, 20241028,333500,345000,350000,325000,376415,128077801500,00,0.00,N,5,-11000, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index 7cacb8074f04..70bcb75ee53c 100644 --- a/260660/week/candle-week-42.csv +++ b/260660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3420,3465,3525,3370,164732,564137355,00,0.00,N,2,15, 20241111,3405,3775,3830,3290,337715,1177657225,00,0.00,N,5,-395, 20241104,3800,3790,3940,3725,213130,816469585,00,0.00,N,2,20, 20241028,3780,3675,3825,3670,178502,671453405,00,0.00,N,2,105, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 0d8a7e9eec97..8585673f186b 100644 --- a/260870/week/candle-week-42.csv +++ b/260870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16210,17000,17100,15300,25456,411798160,00,0.00,N,5,-650, 20241111,16860,19670,19720,16140,42216,739658150,00,0.00,N,5,-2810, 20241104,19670,20500,20500,19360,15435,306790480,00,0.00,N,5,-580, 20241028,20250,20600,20850,19520,13319,269295660,00,0.00,N,5,-350, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index 9c3f5f943c53..ac0ee6068700 100644 --- a/260930/week/candle-week-42.csv +++ b/260930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5730,4950,6100,4770,636473,3557251305,00,0.00,N,2,660, 20241111,5070,5680,5730,4550,538162,2677125480,00,0.00,N,5,-670, 20241104,5740,5800,5910,5590,97910,561103080,00,0.00,N,5,-30, 20241028,5770,5600,5890,5440,105640,599230320,00,0.00,N,2,190, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index 8da5943975fb..ad57884f312c 100644 --- a/260970/week/candle-week-42.csv +++ b/260970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,29950,30500,31750,29650,109863,3333285550,00,0.00,N,5,-950, 20241111,30900,33250,33350,28650,121156,3718712550,00,0.00,N,5,-2650, 20241104,33550,32500,35700,32450,106152,3627052000,00,0.00,N,2,1200, 20241028,32350,34500,34800,31850,119114,3916713600,00,0.00,N,5,-2150, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index 380016417cee..a18fc840b1ac 100644 --- a/261200/week/candle-week-42.csv +++ b/261200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6140,6300,6750,6090,206751,1302198980,00,0.00,N,5,-220, 20241111,6360,6860,6880,6190,262979,1688381630,00,0.00,N,5,-500, 20241104,6860,7060,7120,6830,79873,554221620,00,0.00,N,5,-200, 20241028,7060,7000,7160,6910,57058,401300420,00,0.00,N,2,80, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index afc6f3721672..ae42b74dedf9 100644 --- a/261780/week/candle-week-42.csv +++ b/261780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3695,3660,3780,3625,157510,581764315,00,0.00,N,5,-40, 20241111,3735,3955,4000,3485,343659,1290586685,00,0.00,N,5,-220, 20241104,3955,3950,4050,3880,184123,728163780,00,0.00,N,2,50, 20241028,3905,3910,4030,3840,197881,776121285,00,0.00,N,5,-5, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index 50fe09d0c67a..b7d6d5cac2b7 100644 --- a/262260/week/candle-week-42.csv +++ b/262260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5740,5560,5900,5550,101873,582530890,00,0.00,N,2,180, 20241111,5560,7030,7200,5280,286502,1734501530,00,0.00,N,5,-1390, 20241104,6950,7040,7370,6810,99847,704853450,00,0.00,N,5,-80, 20241028,7030,6920,7290,6920,78104,554378300,00,0.00,N,2,110, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index 534c154cc9a1..7979ebfb9b7a 100644 --- a/262840/week/candle-week-42.csv +++ b/262840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2495,2400,2560,2300,520927,1272202225,00,0.00,N,2,195, 20241111,2300,2250,2370,2110,558136,1261001465,00,0.00,N,2,50, 20241104,2250,2175,2290,2100,116889,258436215,00,0.00,N,2,75, 20241028,2175,2185,2260,2115,149039,326570145,00,0.00,N,5,-45, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index a572a4bce6c1..37c7cb72678f 100644 --- a/263020/week/candle-week-42.csv +++ b/263020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3335,3740,3750,3335,944042,3317427355,00,0.00,N,5,-470, 20241111,3805,3875,3915,3575,949634,3557929680,00,0.00,N,5,-70, 20241104,3875,4110,4185,3780,1299734,5141273125,00,0.00,N,5,-225, 20241028,4100,3490,4420,3425,3296032,13181701670,00,0.00,N,2,635, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index 4069223f2702..9cd29a45fed4 100644 --- a/263050/week/candle-week-42.csv +++ b/263050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1948,2060,2190,1900,462956,933925971,00,0.00,N,5,-132, 20241111,2080,2410,2520,1992,739404,1595905392,00,0.00,N,5,-350, 20241104,2430,2215,2560,2215,1059219,2557617890,00,0.00,N,2,190, 20241028,2240,2120,2485,2050,923498,2118035045,00,0.00,N,2,100, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index e3c57ee4f402..82eacd356f34 100644 --- a/263600/week/candle-week-42.csv +++ b/263600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5630,5280,5810,5000,324622,1781761240,00,0.00,N,2,440, 20241111,5190,5810,5860,4975,262991,1400114635,00,0.00,N,5,-670, 20241104,5860,5860,6030,5780,125035,735354950,00,0.00,N,5,-30, 20241028,5890,5580,5910,5580,79428,459024660,00,0.00,N,2,290, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index b32d23c9dcf9..da5b4bade03a 100644 --- a/263690/week/candle-week-42.csv +++ b/263690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5890,5340,6350,5280,202308,1170223580,00,0.00,N,2,550, 20241111,5340,6740,6750,5140,182309,1053084410,00,0.00,N,5,-1340, 20241104,6680,6790,6920,6600,44105,295014740,00,0.00,N,2,30, 20241028,6650,7170,7190,6610,43940,298453370,00,0.00,N,5,-440, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index 80684190e9fd..20c7ebd2592e 100644 --- a/263700/week/candle-week-42.csv +++ b/263700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2395,2350,2445,2350,123918,296305505,00,0.00,N,2,25, 20241111,2370,2910,2910,2290,296494,763122040,00,0.00,N,5,-555, 20241104,2925,2970,3040,2810,127036,372502065,00,0.00,N,5,-50, 20241028,2975,2900,3100,2900,110329,330760840,00,0.00,N,2,45, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 32e8dbddff6a..fde24eaa2f98 100644 --- a/263720/week/candle-week-42.csv +++ b/263720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18550,17390,18900,17390,85363,1562813840,00,0.00,N,2,1160, 20241111,17390,18630,18770,16430,129382,2224964720,00,0.00,N,5,-1400, 20241104,18790,17500,19350,17430,114758,2138884330,00,0.00,N,2,1290, 20241028,17500,17280,18350,17040,82614,1462750820,00,0.00,N,2,20, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index 4a2f7e77ed04..238ad0b9a768 100644 --- a/263750/week/candle-week-42.csv +++ b/263750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39750,38600,40650,37250,1375421,53752056700,00,0.00,N,2,1800, 20241111,37950,38750,39100,34550,1615925,58902787000,00,0.00,N,5,-1300, 20241104,39250,36950,40150,36950,1487011,58020325750,00,0.00,N,2,2300, 20241028,36950,38300,39150,36300,1031340,39065229600,00,0.00,N,5,-550, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index b6dc8288464f..2d5f7cfc81a5 100644 --- a/263770/week/candle-week-42.csv +++ b/263770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1921,1963,1985,1910,37093,71947766,00,0.00,N,5,-42, 20241111,1963,2155,2155,1828,119006,237671101,00,0.00,N,5,-192, 20241104,2155,2115,2175,2060,51247,108395890,00,0.00,N,2,35, 20241028,2120,2100,2165,2050,40560,84919350,00,0.00,N,2,5, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index 24e5a7f7351e..7019e4773a5c 100644 --- a/263800/week/candle-week-42.csv +++ b/263800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4635,4420,4780,4380,613593,2837825325,00,0.00,N,2,135, 20241111,4500,4840,4845,4220,1077050,4967369175,00,0.00,N,5,-340, 20241104,4840,4220,5310,4220,13785914,68343020835,00,0.00,N,2,580, 20241028,4260,4170,4490,4170,284018,1229941660,00,0.00,N,2,55, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index 303801707a79..c722938c5556 100644 --- a/263810/week/candle-week-42.csv +++ b/263810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2920,2885,3015,2840,212992,624121065,00,0.00,N,2,30, 20241111,2890,3155,3210,2775,440347,1297519085,00,0.00,N,5,-265, 20241104,3155,3185,3235,3090,126368,399382240,00,0.00,N,5,-70, 20241028,3225,3155,3570,3095,662310,2215330035,00,0.00,N,2,90, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index f0a2171e097a..c23a971022e5 100644 --- a/263860/week/candle-week-42.csv +++ b/263860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9750,9410,9820,9080,48448,467930370,00,0.00,N,2,340, 20241111,9410,9970,10020,8850,147404,1374942920,00,0.00,N,5,-240, 20241104,9650,9710,10120,9620,70098,685737750,00,0.00,N,5,-70, 20241028,9720,9510,9950,9470,44064,426746910,00,0.00,N,2,180, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index 106eb3761226..540460fa49c3 100644 --- a/263920/week/candle-week-42.csv +++ b/263920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,997,975,1009,961,71329,70687583,00,0.00,N,2,22, 20241111,975,1006,1025,947,298179,296667925,00,0.00,N,5,-44, 20241104,1019,1032,1033,995,87871,88936473,00,0.00,N,5,-3, 20241028,1022,1013,1030,1000,83639,84558068,00,0.00,N,2,9, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index 7232bbb99d5f..2d5386a44fe3 100644 --- a/264450/week/candle-week-42.csv +++ b/264450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8440,8400,8550,8270,22385,187915720,00,0.00,N,2,30, 20241111,8410,9133,9286,8150,152731,1333531300,00,0.00,N,5,-810, 20241104,9220,9300,9440,9100,77393,718411180,00,0.00,N,5,-86, 20241028,9306,9333,9513,9060,158235,1470996390,00,0.00,N,5,-20, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index a8c232b18de3..9900a91cf76b 100644 --- a/264660/week/candle-week-42.csv +++ b/264660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10130,10460,10560,9970,80578,812751730,00,0.00,N,5,-10, 20241111,10140,12020,12180,9680,325051,3395884540,00,0.00,N,5,-1880, 20241104,12020,12430,12720,11970,56962,698310230,00,0.00,N,5,-410, 20241028,12430,12580,13110,12250,63668,803433630,00,0.00,N,5,-210, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index a8fb268c3919..a3e627ffce69 100644 --- a/264850/week/candle-week-42.csv +++ b/264850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4600,4550,4935,4545,1597613,7535293235,00,0.00,N,2,15, 20241111,4585,5270,5580,4370,7888605,40255002505,00,0.00,N,5,-705, 20241104,5290,5000,5540,4995,2133374,11278837780,00,0.00,N,2,300, 20241028,4990,5240,5470,4955,1584895,8321471315,00,0.00,N,5,-260, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index 61408b4f5131..5c0934256f22 100644 --- a/264900/week/candle-week-42.csv +++ b/264900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8180,7910,8200,7910,129468,1095375630,00,0.00,N,2,240, 20241111,7940,8460,8470,7850,230955,1868575490,00,0.00,N,5,-490, 20241104,8430,8510,8700,8360,88058,750477660,00,0.00,N,5,-140, 20241028,8570,8370,8780,8370,110067,937156450,00,0.00,N,2,200, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index d5869fc57935..3859d8310a80 100644 --- a/265520/week/candle-week-42.csv +++ b/265520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16290,16350,16790,15510,435671,7131051860,00,0.00,N,3,0, 20241111,16290,17650,17710,15550,691470,11364835130,00,0.00,N,5,-1410, 20241104,17700,17670,19190,17610,654236,12010589960,00,0.00,N,5,-10, 20241028,17710,17100,18280,17100,352237,6237547980,00,0.00,N,2,500, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index d84b9e4fba3a..b7643fac84c5 100644 --- a/265560/week/candle-week-42.csv +++ b/265560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6950,6970,7300,6850,124569,875245930,00,0.00,N,5,-260, 20241111,7210,8260,8380,7020,104200,787837430,00,0.00,N,5,-1180, 20241104,8390,8230,8670,8120,58779,495568570,00,0.00,N,2,160, 20241028,8230,8760,8860,8180,53285,454451550,00,0.00,N,5,-610, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index d8416fd7bada..8229a8ba6135 100644 --- a/265740/week/candle-week-42.csv +++ b/265740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4900,4740,5420,4740,185636,927325080,00,0.00,N,2,85, 20241111,4815,5440,5450,4660,105539,530133385,00,0.00,N,5,-645, 20241104,5460,5660,5810,5250,174663,971015530,00,0.00,N,5,-130, 20241028,5590,5560,6600,5240,946302,5670612900,00,0.00,N,5,-130, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index 1376dcc0d7b3..751993039c02 100644 --- a/266170/week/candle-week-42.csv +++ b/266170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,594,599,599,510,3573,1835294,00,0.00,N,5,-21, 20241111,615,600,650,505,306,175652,00,0.00,N,2,17, 20241104,598,600,699,505,596,352792,00,0.00,N,2,3, 20241028,595,600,680,510,168,98692,00,0.00,N,3,0, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index 3bdb9e2bcaa3..b629e7a24ef1 100644 --- a/266350/week/candle-week-42.csv +++ b/266350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,578,696,700,550,396,238633,00,0.00,N,5,-67, 20241111,645,569,742,551,2515,1427635,00,0.00,N,5,-24, 20241104,669,676,798,600,1567,1049604,00,0.00,N,5,-8, 20241028,677,700,700,526,3067,1709389,00,0.00,N,5,-50, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index 45411696ff65..d13b76e59bf8 100644 --- a/266470/week/candle-week-42.csv +++ b/266470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,207,201,284,201,19118,4574477,00,0.00,N,5,-18, 20241111,225,264,265,199,35805,7596052,00,0.00,N,5,-5, 20241104,230,270,300,196,31938,7522540,00,0.00,N,5,-40, 20241028,270,357,357,221,76466,19409232,00,0.00,N,5,-43, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index 81da6989f284..0ac10d3c1e30 100644 --- a/266870/week/candle-week-42.csv +++ b/266870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,797,700,799,578,147,86407,00,0.00,N,2,117, 20241111,680,759,800,680,29,20731,00,0.00,N,2,20, 20241104,660,586,673,574,33,20293,00,0.00,N,2,150, 20241028,510,700,700,510,43,26050,00,0.00,N,5,-170, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index 088b67abbe05..54542ed0f8ce 100644 --- a/267080/week/candle-week-42.csv +++ b/267080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2430,2800,2950,2140,13033,29362330,00,0.00,N,5,-65, 20241111,2495,3000,3000,2335,1106,2726140,00,0.00,N,5,-245, 20241104,2740,2750,2875,2290,5818,14528020,00,0.00,N,2,40, 20241028,2700,2760,3100,2200,5222,12096430,00,0.00,N,2,300, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index 4605b0ee14c7..b69feff20295 100644 --- a/267250/week/candle-week-42.csv +++ b/267250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,79700,75000,81500,74900,694987,54516746900,00,0.00,N,2,4000, 20241111,75700,73900,76800,73800,719842,54281324000,00,0.00,N,2,2000, 20241104,73700,75600,76300,71100,1226685,89865523320,00,0.00,N,5,-2300, 20241028,76000,81800,81800,75500,823931,65189563700,00,0.00,N,5,-4800, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index ceb9bdd4fbfa..7b1feab0d643 100644 --- a/267260/week/candle-week-42.csv +++ b/267260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,363000,368000,381500,352000,1201834,439555939000,00,0.00,N,2,500, 20241111,362500,367000,413500,350000,2284615,862931333000,00,0.00,N,5,-1000, 20241104,363500,322000,367000,320000,1709637,588101053000,00,0.00,N,2,41000, 20241028,322500,349000,361000,315000,1215752,411736759500,00,0.00,N,5,-22500, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index 14de5f9b857c..9f7c2f6db5f2 100644 --- a/267270/week/candle-week-42.csv +++ b/267270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,61000,64000,65100,57400,1438010,87096183300,00,0.00,N,5,-3800, 20241111,64800,58500,66500,57800,3049080,189083375200,00,0.00,N,2,7600, 20241104,57200,50400,59400,45900,1919734,106381266700,00,0.00,N,2,6100, 20241028,51100,49650,53300,49150,609595,31091317350,00,0.00,N,2,1450, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index c61f69ec7485..f5f03f57b62a 100644 --- a/267290/week/candle-week-42.csv +++ b/267290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18520,18540,18730,18390,20640,382651910,00,0.00,N,2,260, 20241111,18260,18760,18840,17810,57994,1059121330,00,0.00,N,5,-500, 20241104,18760,18870,18890,18620,20608,386363930,00,0.00,N,5,-30, 20241028,18790,18690,18860,18620,21253,397535600,00,0.00,N,2,100, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index 48ae45c4bbed..f229a95f9df6 100644 --- a/267320/week/candle-week-42.csv +++ b/267320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2015,1991,2120,1986,519353,1055309611,00,0.00,N,2,25, 20241111,1990,2385,2500,1910,2589433,5819800018,00,0.00,N,5,-190, 20241104,2180,2105,2235,2090,679529,1482039480,00,0.00,N,2,80, 20241028,2100,2210,2265,2065,700395,1517012845,00,0.00,N,5,-110, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index b2c36766148a..8b6f51726d7f 100644 --- a/267790/week/candle-week-42.csv +++ b/267790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4600,4965,4965,4430,49877,230817885,00,0.00,N,2,40, 20241111,4560,4755,4880,4155,109401,479048695,00,0.00,N,5,-170, 20241104,4730,4530,5060,4525,42027,203688115,00,0.00,N,2,225, 20241028,4505,4585,4700,4385,25325,114445245,00,0.00,N,5,-80, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index bee91045ce99..9c3178b2fe2c 100644 --- a/267850/week/candle-week-42.csv +++ b/267850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19280,17630,19310,17600,189514,3505723650,00,0.00,N,2,1550, 20241111,17730,17900,18070,16550,131111,2260625460,00,0.00,N,5,-220, 20241104,17950,17920,18410,17800,111279,2015675070,00,0.00,N,2,140, 20241028,17810,17710,18160,17600,102157,1834928510,00,0.00,N,2,110, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index 2b4c542a5c31..f141b9801d9c 100644 --- a/267980/week/candle-week-42.csv +++ b/267980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38150,37050,38150,36800,25148,941739100,00,0.00,N,2,900, 20241111,37250,37650,37800,36000,52063,1906887150,00,0.00,N,5,-400, 20241104,37650,38450,38900,37450,29258,1120131300,00,0.00,N,5,-800, 20241028,38450,37550,38450,37550,17248,656532050,00,0.00,N,2,450, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index f7059bc3a4a2..cb2e78a5bd04 100644 --- a/268280/week/candle-week-42.csv +++ b/268280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,134900,134500,136100,132300,1837,246709500,00,0.00,N,5,-600, 20241111,135500,133200,135800,129700,4619,607999000,00,0.00,N,2,2300, 20241104,133200,140800,140800,133000,2553,349752000,00,0.00,N,5,-7600, 20241028,140800,144500,145800,139900,1146,163167600,00,0.00,N,5,-5200, diff --git a/268600/week/candle-week-42.csv b/268600/week/candle-week-42.csv index 1e1ab258dfa3..005e7613e02f 100644 --- a/268600/week/candle-week-42.csv +++ b/268600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20241111,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20241104,6680,6680,6680,6680,0,0,00,0.00,N,3,0, 20241028,6680,6680,6680,6680,0,0,00,0.00,N,3,0, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index 679e724d379b..766613708f70 100644 --- a/269620/week/candle-week-42.csv +++ b/269620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,889,889,889,889,0,0,00,0.00,N,3,0, 20241111,889,889,889,889,0,0,00,0.00,N,3,0, 20241104,889,889,889,889,0,0,00,0.00,N,3,0, 20241028,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index 897deadc1221..fdc6ff618d05 100644 --- a/270210/week/candle-week-42.csv +++ b/270210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16190,16000,16500,15000,1365,21530990,00,0.00,N,2,190, 20241111,16000,16440,17000,14600,12209,186689970,00,0.00,N,2,50, 20241104,15950,15500,17000,14890,8564,137483700,00,0.00,N,5,-50, 20241028,16000,15000,17500,15000,10408,169466470,00,0.00,N,2,1030, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index 1cc50324a83a..4a2c1f96a2c0 100644 --- a/270520/week/candle-week-42.csv +++ b/270520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1450,1313,1520,1185,34701821,48354307122,00,0.00,N,2,196, 20241111,1254,1037,1420,1011,61835945,78300531210,00,0.00,N,2,264, 20241104,990,1000,1150,944,10104878,10692092045,00,0.00,N,5,-8, 20241028,998,1003,1042,968,2842548,2849481655,00,0.00,N,2,5, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index 2f87cd101daa..e24f13990fcc 100644 --- a/270660/week/candle-week-42.csv +++ b/270660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16110,15500,17160,15140,699524,11416186480,00,0.00,N,2,610, 20241111,15500,16080,18230,15200,1881591,31737791190,00,0.00,N,5,-560, 20241104,16060,15120,16600,15120,413697,6634943020,00,0.00,N,2,810, 20241028,15250,15360,16450,15160,309910,4874391490,00,0.00,N,5,-200, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index 0a088a59fd45..3d5991278708 100644 --- a/270870/week/candle-week-42.csv +++ b/270870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6120,6430,6590,5830,332061,2032102560,00,0.00,N,5,-360, 20241111,6480,9260,9260,6300,588864,4184287380,00,0.00,N,5,-2780, 20241104,9260,8710,9490,8600,139889,1280702030,00,0.00,N,2,490, 20241028,8770,8470,8880,8450,60117,520190760,00,0.00,N,2,270, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index 39e98812421e..01da8c027525 100644 --- a/271560/week/candle-week-42.csv +++ b/271560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,102500,95900,105500,95600,879142,89449975900,00,0.00,N,2,5400, 20241111,97100,99800,100300,93000,623725,61019315700,00,0.00,N,5,-3700, 20241104,100800,99000,102200,97900,692465,69602076700,00,0.00,N,2,2000, 20241028,98800,96900,99900,96400,434270,42633504900,00,0.00,N,2,2000, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index ab94fc9da4a8..1689d311578b 100644 --- a/271830/week/candle-week-42.csv +++ b/271830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1750,1785,1887,1724,672487,1202215302,00,0.00,N,5,-35, 20241111,1785,2105,2125,1765,699948,1353742058,00,0.00,N,5,-340, 20241104,2125,2180,2280,2110,436264,950302145,00,0.00,N,5,-65, 20241028,2190,2025,2275,2025,532435,1158961760,00,0.00,N,2,140, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index fb39398254f7..63d3963b844e 100644 --- a/271940/week/candle-week-42.csv +++ b/271940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18200,17400,18900,17400,115726,2107864200,00,0.00,N,2,720, 20241111,17480,20200,20400,17110,302005,5515358970,00,0.00,N,5,-2970, 20241104,20450,21450,21650,19720,105323,2175053860,00,0.00,N,5,-750, 20241028,21200,19950,21600,19950,98142,2027156820,00,0.00,N,2,1050, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index c5b9bf54ecf9..3f165b2f1a02 100644 --- a/271980/week/candle-week-42.csv +++ b/271980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12680,12610,13000,12470,29536,376220680,00,0.00,N,2,210, 20241111,12470,13980,14140,12140,83118,1084798130,00,0.00,N,5,-1510, 20241104,13980,14040,14190,13850,33247,465338140,00,0.00,N,5,-60, 20241028,14040,13960,14650,13960,28382,400045430,00,0.00,N,5,-30, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index 222858b2449a..e73e3287e83c 100644 --- a/272110/week/candle-week-42.csv +++ b/272110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12820,13780,13880,12600,237189,3099582530,00,0.00,N,5,-940, 20241111,13760,16160,16180,13550,301352,4367817780,00,0.00,N,5,-2440, 20241104,16200,15960,17100,15770,129544,2132875340,00,0.00,N,2,320, 20241028,15880,15660,16170,15390,84499,1332078620,00,0.00,N,2,220, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index ba9064fe5651..e9dae3661410 100644 --- a/272210/week/candle-week-42.csv +++ b/272210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25800,28650,29150,24700,29684607,800416134600,00,0.00,N,5,-2300, 20241111,28100,23150,30200,22950,56905032,1533697969700,00,0.00,N,2,4900, 20241104,23200,17470,23250,17470,32751183,681595996770,00,0.00,N,2,5730, 20241028,17470,19110,19800,17460,13656850,257130103600,00,0.00,N,5,-1600, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index 11b2da603033..d4c73d0a6773 100644 --- a/272290/week/candle-week-42.csv +++ b/272290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22550,21400,23150,21300,453610,10049862650,00,0.00,N,2,1150, 20241111,21400,23500,23850,20550,1392961,30435333750,00,0.00,N,5,-2300, 20241104,23700,24650,25100,23500,386692,9388838550,00,0.00,N,5,-950, 20241028,24650,22950,24850,22850,474508,11429993650,00,0.00,N,2,1750, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index 539cf9b678c6..f341e193ac65 100644 --- a/272450/week/candle-week-42.csv +++ b/272450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10760,10650,11420,10640,898751,9962873280,00,0.00,N,5,-40, 20241111,10800,11470,11490,10070,1089118,11574775470,00,0.00,N,5,-690, 20241104,11490,11350,11800,11230,1270534,14657947170,00,0.00,N,2,470, 20241028,11020,10630,11400,10570,1045927,11627846130,00,0.00,N,2,420, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index 2062442ba9cd..57c3e713a732 100644 --- a/272550/week/candle-week-42.csv +++ b/272550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16650,16450,16890,16350,61277,1019126780,00,0.00,N,2,250, 20241111,16400,16680,16980,16300,82631,1375336490,00,0.00,N,5,-340, 20241104,16740,16710,16950,16560,80925,1357889840,00,0.00,N,2,370, 20241028,16370,16120,16580,16100,48849,798212250,00,0.00,N,2,190, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index a4c94bb4cb8e..efe6eb5d6cb4 100644 --- a/273060/week/candle-week-42.csv +++ b/273060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,819,821,909,815,1359769,1165212581,00,0.00,N,5,-1, 20241111,820,912,919,780,728662,616641914,00,0.00,N,5,-94, 20241104,914,925,990,909,806071,766200175,00,0.00,N,5,-16, 20241028,930,915,958,911,362614,337641003,00,0.00,N,2,15, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index 02aa92600240..66ea2d737ff5 100644 --- a/273640/week/candle-week-42.csv +++ b/273640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11100,10440,11420,10380,151564,1680977810,00,0.00,N,2,660, 20241111,10440,11680,11850,9820,220500,2374243550,00,0.00,N,5,-1330, 20241104,11770,11730,12100,11480,145603,1719507750,00,0.00,N,2,60, 20241028,11710,11580,12210,11540,166105,1980536430,00,0.00,N,2,90, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index 91c024661139..eabe2dff7e86 100644 --- a/274090/week/candle-week-42.csv +++ b/274090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10300,11860,13320,10260,6685029,78570251410,00,0.00,N,5,-1530, 20241111,11830,10800,11940,10710,4077527,46349258430,00,0.00,N,2,930, 20241104,10900,8510,11950,8200,5393117,56715886450,00,0.00,N,2,2400, 20241028,8500,8870,9270,7860,1110495,9457302610,00,0.00,N,5,-260, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index 1216918d5d33..a1f53a0498eb 100644 --- a/274400/week/candle-week-42.csv +++ b/274400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4295,4295,4760,4275,63730,281450830,00,0.00,N,5,-40, 20241111,4335,5180,5290,4225,138974,651130070,00,0.00,N,5,-845, 20241104,5180,4910,5560,4910,100927,531782060,00,0.00,N,2,235, 20241028,4945,5070,5300,4945,81973,420680150,00,0.00,N,5,-115, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index 254c6011b9d8..598715858cfb 100644 --- a/275630/week/candle-week-42.csv +++ b/275630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3455,3285,3485,3265,19933,66615260,00,0.00,N,2,170, 20241111,3285,3390,3390,3195,36221,119253830,00,0.00,N,5,-105, 20241104,3390,3255,3425,3250,25286,83576675,00,0.00,N,2,100, 20241028,3290,3220,3355,3205,26173,84857955,00,0.00,N,2,75, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index 096e4ff4b575..0bc7586fd998 100644 --- a/276040/week/candle-week-42.csv +++ b/276040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2635,2765,2870,2600,126746,345522675,00,0.00,N,5,-155, 20241111,2790,3170,3180,2710,195518,567245160,00,0.00,N,5,-380, 20241104,3170,3120,3250,3060,159817,502286135,00,0.00,N,2,20, 20241028,3150,3030,3165,2990,62816,193376290,00,0.00,N,2,145, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index e8b713fa9dc5..68ed3fc85938 100644 --- a/276240/week/candle-week-42.csv +++ b/276240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,488,606,606,362,18766,7457076,00,0.00,N,5,-40, 20241111,528,473,542,461,8,3872,00,0.00,N,5,-28, 20241104,556,546,569,425,4824,2229934,00,0.00,N,2,80, 20241028,476,529,560,387,404,188085,00,0.00,N,2,15, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index b6f25cef5d68..34df8ef47754 100644 --- a/276730/week/candle-week-42.csv +++ b/276730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2900,2785,3225,2785,682981,2062942810,00,0.00,N,2,90, 20241111,2810,3090,3130,2705,347409,1000534630,00,0.00,N,5,-280, 20241104,3090,2970,3130,2840,444143,1322476365,00,0.00,N,2,120, 20241028,2970,2575,3230,2535,2486842,7311306470,00,0.00,N,2,450, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index 4a9a69079076..f0f1c22a7986 100644 --- a/277070/week/candle-week-42.csv +++ b/277070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3480,3240,3585,3225,85132,287328315,00,0.00,N,2,250, 20241111,3230,4150,4570,3180,490873,1899494450,00,0.00,N,5,-925, 20241104,4155,3765,4240,3700,88517,357801825,00,0.00,N,2,390, 20241028,3765,3910,4000,3685,94142,361911340,00,0.00,N,5,-195, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index eec6efcb132a..21511da2c5d1 100644 --- a/277410/week/candle-week-42.csv +++ b/277410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1293,1250,1305,1250,166859,214315918,00,0.00,N,2,36, 20241111,1257,1337,1347,1227,617895,791443859,00,0.00,N,5,-91, 20241104,1348,1338,1376,1320,244381,328770425,00,0.00,N,2,17, 20241028,1331,1352,1359,1316,513983,688705461,00,0.00,N,5,-39, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index 05edc18ecbbd..9a467ee7a4fd 100644 --- a/277810/week/candle-week-42.csv +++ b/277810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,139300,135900,146100,134500,797478,111958488000,00,0.00,N,2,3900, 20241111,135400,133800,138500,126600,766856,101270344200,00,0.00,N,2,4200, 20241104,131200,119600,133600,118700,547396,69394146200,00,0.00,N,2,11000, 20241028,120200,122000,126300,119100,271801,33359289000,00,0.00,N,5,-1800, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index 648160996561..a41cf52e77c0 100644 --- a/277880/week/candle-week-42.csv +++ b/277880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5250,5100,5380,4955,145101,755864745,00,0.00,N,2,150, 20241111,5100,6020,6050,4865,348981,1884622465,00,0.00,N,5,-910, 20241104,6010,6000,7000,5890,449603,2892975630,00,0.00,N,2,10, 20241028,6000,6000,6260,5900,99674,605613900,00,0.00,N,5,-30, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index 83f90ec94a63..0ab79cde2f74 100644 --- a/278280/week/candle-week-42.csv +++ b/278280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,43000,37450,44650,37300,208887,8653144350,00,0.00,N,2,6100, 20241111,36900,50200,50800,35500,358229,14808023300,00,0.00,N,5,-13300, 20241104,50200,55000,57900,49000,168505,8907753600,00,0.00,N,5,-4100, 20241028,54300,53000,56000,53000,65796,3617703100,00,0.00,N,2,800, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index 4ef6b9b23a4c..54bc9ea1c9da 100644 --- a/278470/week/candle-week-42.csv +++ b/278470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,51400,42400,53200,42400,2532363,125710857350,00,0.00,N,2,8450, 20241111,42950,49200,49250,39700,2544475,110837067300,00,0.00,N,5,-6250, 20241104,49200,46000,53000,46000,2608208,129378967800,00,0.00,N,2,2900, 20241028,46300,53300,54200,46200,1328814,65700294750,00,0.00,N,5,-7000, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index b8e883a0f7eb..1d7142a33fa4 100644 --- a/278650/week/candle-week-42.csv +++ b/278650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2160,2050,2565,2030,8400375,19806495350,00,0.00,N,2,110, 20241111,2050,2030,2110,1953,1275979,2573867850,00,0.00,N,2,10, 20241104,2040,2075,2160,1999,748966,1545665569,00,0.00,N,5,-35, 20241028,2075,2120,2190,2065,856517,1819767705,00,0.00,N,5,-60, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index a1ee92fc4857..90df2a75d147 100644 --- a/278990/week/candle-week-42.csv +++ b/278990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6200,6200,6390,5800,89,540900,00,0.00,N,2,10, 20241111,6190,6600,6600,5610,1657,9693730,00,0.00,N,5,-210, 20241104,6400,6170,6400,6140,73,460510,00,0.00,N,2,220, 20241028,6180,6390,6600,6000,550,3383380,00,0.00,N,5,-10, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index 28388af12b4b..9ca93aad623b 100644 --- a/279060/week/candle-week-42.csv +++ b/279060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1495,1799,1800,1439,48528,74124370,00,0.00,N,5,-302, 20241111,1797,1989,2000,1598,49148,81437183,00,0.00,N,5,-137, 20241104,1934,2195,2195,1779,28948,53865811,00,0.00,N,5,-49, 20241028,1983,2100,2300,1701,50707,98610928,00,0.00,N,5,-47, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 40724dc02329..1f65a6a0c066 100644 --- a/279600/week/candle-week-42.csv +++ b/279600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20241111,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20241104,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20241028,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index 92cea6ba9aef..1f9b7db2a7c7 100644 --- a/280360/week/candle-week-42.csv +++ b/280360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,113600,106300,119300,105700,122487,14011091100,00,0.00,N,2,7300, 20241111,106300,116300,116700,103000,120184,13045663200,00,0.00,N,5,-10000, 20241104,116300,126400,126400,115800,107435,12719805400,00,0.00,N,5,-10000, 20241028,126300,131600,131800,123500,33180,4283060300,00,0.00,N,5,-3600, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index 69e61e29903b..f1cdc4813918 100644 --- a/281740/week/candle-week-42.csv +++ b/281740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11720,11480,12000,11200,964836,11302170800,00,0.00,N,2,70, 20241111,11650,13900,13900,11060,2695557,32974580660,00,0.00,N,5,-2250, 20241104,13900,15250,16050,13650,1595969,23757608040,00,0.00,N,5,-1350, 20241028,15250,14080,15390,13680,1280826,18438090490,00,0.00,N,2,1170, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index 315f47c61737..1d1135880e54 100644 --- a/281820/week/candle-week-42.csv +++ b/281820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31000,31850,32350,29800,326855,10133821500,00,0.00,N,5,-850, 20241111,31850,35300,35300,27700,369216,11567969850,00,0.00,N,5,-3450, 20241104,35300,36400,37500,34150,208014,7434578650,00,0.00,N,5,-1100, 20241028,36400,35450,36950,32900,315421,11043571550,00,0.00,N,2,1250, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index 1640ade5a9a8..e1e1bf0bea81 100644 --- a/282330/week/candle-week-42.csv +++ b/282330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,108000,102600,111000,102600,92044,9993831200,00,0.00,N,2,3900, 20241111,104100,108000,109800,101000,162492,17077740500,00,0.00,N,5,-5700, 20241104,109800,114100,119000,108300,161639,18274042400,00,0.00,N,5,-4200, 20241028,114000,110800,116700,110400,67864,7738430300,00,0.00,N,2,3200, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index 015ab489cd47..d6f55232177d 100644 --- a/282720/week/candle-week-42.csv +++ b/282720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8510,8000,8790,8000,201237,1724830040,00,0.00,N,2,300, 20241111,8210,10780,10850,8010,879993,8242510350,00,0.00,N,5,-2610, 20241104,10820,10470,13190,10350,8473830,103283865560,00,0.00,N,2,540, 20241028,10280,10100,10740,10060,347504,3605088120,00,0.00,N,2,70, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index c77136ba5da5..c79a2d7f8687 100644 --- a/282880/week/candle-week-42.csv +++ b/282880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14140,13410,14470,13370,323708,4544766900,00,0.00,N,2,600, 20241111,13540,16640,16770,13010,1099501,16497859440,00,0.00,N,5,-2880, 20241104,16420,13700,19690,13610,9232437,164964079700,00,0.00,N,2,2810, 20241028,13610,13330,14160,13310,108885,1497461980,00,0.00,N,2,150, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index 295bb6fa918b..db97d3ab51b7 100644 --- a/283100/week/candle-week-42.csv +++ b/283100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,564,594,597,515,28346,15367832,00,0.00,N,5,-32, 20241111,596,600,619,515,23477,13490266,00,0.00,N,5,-14, 20241104,610,610,630,600,777,468008,00,0.00,N,3,0, 20241028,610,639,664,570,4734,2898239,00,0.00,N,5,-30, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index b55f78adc2a9..9df5848bbbbc 100644 --- a/284620/week/candle-week-42.csv +++ b/284620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3585,3975,4250,3555,731897,2747952420,00,0.00,N,5,-390, 20241111,3975,5700,6000,3775,2983239,13914032760,00,0.00,N,5,-1555, 20241104,5530,5130,5560,4935,571294,3010031410,00,0.00,N,2,350, 20241028,5180,4720,5480,4630,750263,3864113075,00,0.00,N,2,465, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index 96712e213982..c266d2a46720 100644 --- a/284740/week/candle-week-42.csv +++ b/284740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20600,21200,21400,20550,73571,1541119300,00,0.00,N,5,-600, 20241111,21200,22300,22300,20150,118803,2484734650,00,0.00,N,5,-1150, 20241104,22350,22000,22900,21900,106557,2382656950,00,0.00,N,2,200, 20241028,22150,22500,22850,22000,96663,2165421250,00,0.00,N,5,-250, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index e5c2fe73905f..59ac97ee5d32 100644 --- a/285130/week/candle-week-42.csv +++ b/285130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,43050,40100,43550,40050,85478,3603249750,00,0.00,N,2,2700, 20241111,40350,45950,46100,39800,160981,6833695650,00,0.00,N,5,-5650, 20241104,46000,48750,50000,45800,145707,6899915550,00,0.00,N,5,-2800, 20241028,48800,48150,50300,47550,105689,5190149600,00,0.00,N,2,1450, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index d22eeeb16b38..83a64063e9d4 100644 --- a/285490/week/candle-week-42.csv +++ b/285490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11630,11200,12040,10840,152035,1751343990,00,0.00,N,2,230, 20241111,11400,11730,12490,10160,485300,5511878660,00,0.00,N,5,-590, 20241104,11990,11800,12380,11760,42907,517677880,00,0.00,N,2,200, 20241028,11790,11460,12030,11460,33576,396644120,00,0.00,N,2,260, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index cfe72668fcba..374dadf60d00 100644 --- a/285800/week/candle-week-42.csv +++ b/285800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2580,2350,2595,2260,262321,633306800,00,0.00,N,2,240, 20241111,2340,2575,2575,2280,182518,436419945,00,0.00,N,5,-235, 20241104,2575,2725,2730,2400,188968,493618195,00,0.00,N,5,-150, 20241028,2725,2630,2875,2565,630121,1712090335,00,0.00,N,2,95, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index 4f86a0940261..b3b815f5df2b 100644 --- a/286750/week/candle-week-42.csv +++ b/286750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1340,1345,1430,1280,710926,966963148,00,0.00,N,5,-5, 20241111,1345,2000,2015,1265,3307929,5071608621,00,0.00,N,5,-715, 20241104,2060,2115,2230,2020,488731,1037908880,00,0.00,N,5,-55, 20241028,2115,2455,2540,2100,1924126,4479692090,00,0.00,N,5,-285, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index 7d6a02ba2168..00364e27151c 100644 --- a/286940/week/candle-week-42.csv +++ b/286940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20150,19870,21000,19550,310684,6196392300,00,0.00,N,5,-150, 20241111,20300,22450,23050,19230,428897,8813851480,00,0.00,N,5,-2600, 20241104,22900,22500,23450,21950,181451,4129096900,00,0.00,N,2,400, 20241028,22500,22050,23400,22050,126897,2880031950,00,0.00,N,2,200, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index 6a239c0896cd..a3b914904b5f 100644 --- a/288330/week/candle-week-42.csv +++ b/288330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3020,2915,3330,2550,5181230,15083380695,00,0.00,N,2,15, 20241111,3005,3345,3690,2830,6748810,22017790365,00,0.00,N,5,-335, 20241104,3340,4115,4590,3280,8555659,32803719345,00,0.00,N,5,-775, 20241028,4115,5140,5370,4050,6442229,29240976855,00,0.00,N,5,-975, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index 565a2f374341..d0dbc9153f5f 100644 --- a/288490/week/candle-week-42.csv +++ b/288490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,89,59,89,54,229403,15048134,00,0.00,N,2,30, 20241111,59,60,61,54,20298,1138698,00,0.00,N,5,-1, 20241104,60,60,61,53,52893,3041967,00,0.00,N,2,1, 20241028,59,60,61,51,102799,5500381,00,0.00,N,5,-1, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index 4eef9a497814..838935e3c70b 100644 --- a/288620/week/candle-week-42.csv +++ b/288620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8730,9060,9280,8570,71347,635225000,00,0.00,N,5,-80, 20241111,8810,10200,10510,8430,182792,1702142050,00,0.00,N,5,-1470, 20241104,10280,10130,11190,10000,100135,1055687940,00,0.00,N,2,160, 20241028,10120,10280,10900,10000,110538,1148375880,00,0.00,N,5,-260, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index 741ffe34a3ed..b7bce99c68e8 100644 --- a/288980/week/candle-week-42.csv +++ b/288980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1451,1428,1535,1421,717008,1056772608,00,0.00,N,2,4, 20241111,1447,1676,1676,1388,1755280,2695204054,00,0.00,N,5,-237, 20241104,1684,1551,1693,1551,3170674,5203929927,00,0.00,N,2,139, 20241028,1545,1660,1701,1545,2513828,4130622758,00,0.00,N,5,-141, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index 8b3b819132f9..f7c0030bf0d3 100644 --- a/289010/week/candle-week-42.csv +++ b/289010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2565,2540,2585,2430,194060,490700100,00,0.00,N,2,35, 20241111,2530,2500,2545,2230,213679,515344795,00,0.00,N,2,40, 20241104,2490,2395,2590,2325,127248,315851830,00,0.00,N,2,95, 20241028,2395,2340,2435,2310,63582,150559765,00,0.00,N,2,45, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index 165dfcdac3f1..406e9940dd24 100644 --- a/289080/week/candle-week-42.csv +++ b/289080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1397,1351,1490,1351,761533,1076811744,00,0.00,N,2,38, 20241111,1359,1583,1586,1318,1384479,1995666779,00,0.00,N,5,-219, 20241104,1578,1542,1614,1536,373639,588062746,00,0.00,N,2,32, 20241028,1546,1547,1629,1545,602624,949744680,00,0.00,N,5,-21, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index ce02e3209780..8850104d74ac 100644 --- a/289170/week/candle-week-42.csv +++ b/289170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6830,5520,6830,5470,2856,15796730,00,0.00,N,2,1410, 20241111,5420,6690,6700,4720,5977,30229485,00,0.00,N,5,-1470, 20241104,6890,5620,6970,5100,3305,18648280,00,0.00,N,2,290, 20241028,6600,7850,8160,5930,1962,13077150,00,0.00,N,5,-1250, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index c144e5cba1cd..9fc2dea27e0b 100644 --- a/289220/week/candle-week-42.csv +++ b/289220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5670,5620,6000,5620,200828,1170762470,00,0.00,N,2,50, 20241111,5620,6630,6860,5350,444784,2629678620,00,0.00,N,5,-1070, 20241104,6690,6310,7040,6310,515318,3501623490,00,0.00,N,2,380, 20241028,6310,6530,6880,6230,390984,2572345420,00,0.00,N,5,-280, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index a1ec237c4221..494cebfb3096 100644 --- a/289860/week/candle-week-42.csv +++ b/289860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6470,6010,6590,5700,28968,169470500,00,0.00,N,2,100, 20241111,6370,6600,6790,6000,8833,56300460,00,0.00,N,5,-430, 20241104,6800,6820,6990,6500,20436,134914450,00,0.00,N,5,-200, 20241028,7000,7000,7350,6610,7242,50214860,00,0.00,N,2,110, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index 8b351c8d2e74..1e38943c89e8 100644 --- a/289930/week/candle-week-42.csv +++ b/289930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7640,8750,9200,7580,3095876,26001376640,00,0.00,N,5,-1110, 20241111,8750,10570,12610,8600,22128943,252887125690,00,0.00,N,5,-1660, 20241104,10410,8630,11600,8460,18215524,184877692530,00,0.00,N,2,1780, 20241028,8630,10400,11930,8420,13868186,147804567000,00,0.00,N,5,-2260, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index 4405d9d15b17..8ae3fda7fcfe 100644 --- a/290090/week/candle-week-42.csv +++ b/290090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7720,7540,7990,7540,14015,107803470,00,0.00,N,2,120, 20241111,7600,8380,8380,7060,36364,279800110,00,0.00,N,5,-740, 20241104,8340,8570,9070,8030,27382,234319820,00,0.00,N,5,-190, 20241028,8530,8880,8950,8400,31386,271035350,00,0.00,N,5,-270, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index 9ab1536f8965..05ede91b357f 100644 --- a/290120/week/candle-week-42.csv +++ b/290120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2460,2550,2615,2425,79359,197291610,00,0.00,N,5,-90, 20241111,2550,2565,2580,2470,76401,192155245,00,0.00,N,5,-15, 20241104,2565,2640,2695,2550,21297,55880110,00,0.00,N,5,-100, 20241028,2665,2570,2740,2525,83011,213672085,00,0.00,N,2,95, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index 34189f8cbc88..6dcdf9c943f0 100644 --- a/290270/week/candle-week-42.csv +++ b/290270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3425,3430,3505,3315,93001,317061970,00,0.00,N,5,-50, 20241111,3475,3785,3830,3255,126411,440604405,00,0.00,N,5,-340, 20241104,3815,3695,3925,3665,133349,502339790,00,0.00,N,2,180, 20241028,3635,3630,4320,3590,775592,3113769675,00,0.00,N,2,10, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index 333b9ded649b..388932dfef7b 100644 --- a/290380/week/candle-week-42.csv +++ b/290380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20241111,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20241104,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20241028,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index e579957e6e66..e7cb2993166e 100644 --- a/290520/week/candle-week-42.csv +++ b/290520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2140,2105,2240,2105,44569,95644780,00,0.00,N,2,20, 20241111,2120,2285,2370,2000,107591,225991190,00,0.00,N,5,-165, 20241104,2285,2130,2400,2110,144586,328386320,00,0.00,N,2,150, 20241028,2135,2030,2500,2030,503272,1147938370,00,0.00,N,2,80, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index fb7da673d689..3f2055504ee2 100644 --- a/290550/week/candle-week-42.csv +++ b/290550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7580,7390,7810,7390,235374,1797682620,00,0.00,N,2,30, 20241111,7550,8360,8450,7350,622336,4814305090,00,0.00,N,5,-810, 20241104,8360,8100,8400,7920,431298,3519651450,00,0.00,N,2,380, 20241028,7980,7900,8550,7900,423611,3463865550,00,0.00,N,2,80, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index 887ccf6386e0..ae3e9fd6e940 100644 --- a/290560/week/candle-week-42.csv +++ b/290560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5890,6450,6490,5640,51495,312354330,00,0.00,N,5,-270, 20241111,6160,6760,6760,5440,114826,677930790,00,0.00,N,5,-320, 20241104,6480,6390,6650,6100,60185,383455230,00,0.00,N,2,150, 20241028,6330,6480,6480,6070,65492,409364230,00,0.00,N,2,20, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index 7952e3064795..86143e5fb8dd 100644 --- a/290650/week/candle-week-42.csv +++ b/290650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16080,15850,16400,15640,252552,4039671020,00,0.00,N,2,80, 20241111,16000,17300,17650,15000,674438,10820698720,00,0.00,N,5,-1470, 20241104,17470,17510,18810,17470,240646,4362915050,00,0.00,N,5,-280, 20241028,17750,18500,18620,17430,245971,4424969860,00,0.00,N,5,-780, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index dab5979bde88..651274ee1da5 100644 --- a/290660/week/candle-week-42.csv +++ b/290660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,888,989,989,863,1059719,972603531,00,0.00,N,5,-25, 20241111,913,922,959,840,238688,211516484,00,0.00,N,5,-9, 20241104,922,925,963,921,151595,141607969,00,0.00,N,5,-3, 20241028,925,969,969,919,166445,155295996,00,0.00,N,5,-17, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index 3893d15c5076..26e757a66cdd 100644 --- a/290670/week/candle-week-42.csv +++ b/290670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13020,12650,13600,12580,75167,986391110,00,0.00,N,2,310, 20241111,12710,15700,15700,11900,183731,2496392340,00,0.00,N,5,-2990, 20241104,15700,15880,17090,15490,79209,1274887430,00,0.00,N,3,0, 20241028,15700,15980,16650,15700,45380,736154980,00,0.00,N,5,-390, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index 8df9b6873818..e29de6d422a5 100644 --- a/290690/week/candle-week-42.csv +++ b/290690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8640,8130,8890,7910,1220100,9887431370,00,0.00,N,2,510, 20241111,8130,9380,9440,7950,1229783,10484490970,00,0.00,N,5,-1220, 20241104,9350,8480,9380,8170,1075656,9424281240,00,0.00,N,2,870, 20241028,8480,9180,9180,8250,1642526,14127474470,00,0.00,N,5,-610, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index 74a59b2242ec..e448d1c21cd0 100644 --- a/290720/week/candle-week-42.csv +++ b/290720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3340,3165,4290,3050,6814427,26293358335,00,0.00,N,2,275, 20241111,3065,3320,3365,2910,151743,473550425,00,0.00,N,5,-255, 20241104,3320,3215,3480,3205,179987,600954400,00,0.00,N,2,115, 20241028,3205,3300,3470,3180,244285,803702215,00,0.00,N,5,-75, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index 0c7fe3781ad5..017f5c5e808e 100644 --- a/290740/week/candle-week-42.csv +++ b/290740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5070,5180,5300,4935,44189,226258700,00,0.00,N,5,-110, 20241111,5180,5470,5470,5000,48195,250155090,00,0.00,N,5,-290, 20241104,5470,5600,5700,5420,30182,167131980,00,0.00,N,5,-170, 20241028,5640,5590,5670,5410,17444,96487630,00,0.00,N,2,50, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index 96414c328599..3b770acd31a9 100644 --- a/291230/week/candle-week-42.csv +++ b/291230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,1870,2070,1870,701869,1411877291,00,0.00,N,2,102, 20241111,1908,2090,2110,1845,1101998,2151571072,00,0.00,N,5,-177, 20241104,2085,2100,2270,2070,981362,2111495800,00,0.00,N,5,-5, 20241028,2090,2040,2200,2040,742097,1574277940,00,0.00,N,2,30, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index 5d87101986a9..988171f3b0c0 100644 --- a/291650/week/candle-week-42.csv +++ b/291650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1816,2125,2405,1812,5944748,12421825912,00,0.00,N,5,-509, 20241111,2325,1952,2325,1763,2133936,4601064559,00,0.00,N,2,356, 20241104,1969,2040,2095,1816,1087070,2118012775,00,0.00,N,5,-31, 20241028,2000,2117,2515,1992,1833029,4047967800,00,0.00,N,5,-155, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index ca6543050c49..04d3033e0f13 100644 --- a/291810/week/candle-week-42.csv +++ b/291810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1894,1866,1974,1833,75471,142331216,00,0.00,N,2,28, 20241111,1866,2010,2070,1800,130627,244947288,00,0.00,N,5,-144, 20241104,2010,2020,2100,2005,75670,155218775,00,0.00,N,5,-10, 20241028,2020,1981,2070,1970,51002,102650539,00,0.00,N,2,38, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 4af52f4a78d0..277aae878013 100644 --- a/293480/week/candle-week-42.csv +++ b/293480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10950,10770,11050,10700,104064,1133688390,00,0.00,N,2,180, 20241111,10770,11250,11320,10620,132532,1440726790,00,0.00,N,5,-570, 20241104,11340,11240,11450,11140,94214,1065367780,00,0.00,N,2,30, 20241028,11310,11070,11350,11010,86396,963176840,00,0.00,N,2,270, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index 2aace8e70a84..a84caf97dfaa 100644 --- a/293490/week/candle-week-42.csv +++ b/293490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16450,15470,16570,15430,625887,10055017680,00,0.00,N,2,970, 20241111,15480,17010,17100,15000,1235895,19633449290,00,0.00,N,5,-1570, 20241104,17050,17250,19100,17050,1677211,30168061680,00,0.00,N,5,-210, 20241028,17260,16600,18080,16560,888452,15404322970,00,0.00,N,2,680, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index 4f81796c4232..4b57f8e45d95 100644 --- a/293580/week/candle-week-42.csv +++ b/293580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,911,910,927,890,564779,509822980,00,0.00,N,2,1, 20241111,910,970,980,885,904088,831665408,00,0.00,N,5,-60, 20241104,970,971,984,938,429085,414341333,00,0.00,N,5,-1, 20241028,971,950,980,947,372748,360495987,00,0.00,N,2,27, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index dc10e8851296..c8cc16d3bc60 100644 --- a/293780/week/candle-week-42.csv +++ b/293780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6280,6310,6870,6170,412020,2627079290,00,0.00,N,5,-30, 20241111,6310,7240,7240,6140,486578,3239729810,00,0.00,N,5,-920, 20241104,7230,7950,8010,7080,509910,3807603800,00,0.00,N,5,-580, 20241028,7810,8140,8510,7810,518478,4236921550,00,0.00,N,5,-390, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index da028bd97146..6da7b8fa88db 100644 --- a/293940/week/candle-week-42.csv +++ b/293940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5730,5380,5790,5380,947612,5337398430,00,0.00,N,2,350, 20241111,5380,5700,5720,5310,1518271,8316374700,00,0.00,N,5,-310, 20241104,5690,5820,5880,5660,663207,3815030680,00,0.00,N,5,-120, 20241028,5810,5750,5890,5720,841947,4879203750,00,0.00,N,2,10, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index 316ab327534c..127092c33252 100644 --- a/294090/week/candle-week-42.csv +++ b/294090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4460,4855,5730,4400,3263484,15748676210,00,0.00,N,5,-395, 20241111,4855,4600,4945,4350,1263984,5818236645,00,0.00,N,2,50, 20241104,4805,5070,5770,4660,1595217,8157747485,00,0.00,N,5,-265, 20241028,5070,5534,6078,4800,2044007,11241422595,00,0.00,N,5,-398, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index f1f2dc1d1de6..a2c1a90f47ea 100644 --- a/294140/week/candle-week-42.csv +++ b/294140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3165,3140,3400,3075,314626,1021719025,00,0.00,N,2,30, 20241111,3135,3700,3755,3000,578347,1929417285,00,0.00,N,5,-630, 20241104,3765,5130,5500,3660,2032973,8920692190,00,0.00,N,5,-1365, 20241028,5130,4390,5150,4390,1011475,4909860520,00,0.00,N,2,750, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index cf7d94884077..d9329ed4eabb 100644 --- a/294570/week/candle-week-42.csv +++ b/294570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12270,11900,12410,11750,90755,1101342270,00,0.00,N,2,340, 20241111,11930,13010,13300,11220,116215,1398977970,00,0.00,N,5,-1160, 20241104,13090,13180,13550,12980,44740,590093230,00,0.00,N,5,-90, 20241028,13180,13290,13700,12910,64005,845915260,00,0.00,N,5,-130, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index 59f0205fc51f..589540fb6b75 100644 --- a/294630/week/candle-week-42.csv +++ b/294630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3430,3200,3530,3150,1532366,5217640870,00,0.00,N,2,195, 20241111,3235,3465,3495,3135,1021391,3353241255,00,0.00,N,5,-265, 20241104,3500,3510,3620,3430,629394,2213822310,00,0.00,N,5,-10, 20241028,3510,3555,3650,3475,690137,2458501005,00,0.00,N,5,-45, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index f106af33ea23..5c201cdcd81e 100644 --- a/294870/week/candle-week-42.csv +++ b/294870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19380,18600,19470,18120,1557582,29183230910,00,0.00,N,2,540, 20241111,18840,21500,21550,18330,1781986,34333556270,00,0.00,N,5,-2660, 20241104,21500,19640,21550,19640,1332080,27825700020,00,0.00,N,2,1720, 20241028,19780,21800,21800,19370,1871176,38399366380,00,0.00,N,5,-1920, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index 4d88e48669b1..8aa8570ed522 100644 --- a/295310/week/candle-week-42.csv +++ b/295310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21000,26200,29400,20650,4686401,115820541500,00,0.00,N,5,-5600, 20241111,26600,27250,30400,23800,5532250,149899329300,00,0.00,N,2,350, 20241104,26250,16310,26900,16230,14882682,346674851390,00,0.00,N,2,10030, 20241028,16220,16500,17420,14190,2862269,45058195350,00,0.00,N,5,-410, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index 79dfa6502a00..c6c28154b034 100644 --- a/296160/week/candle-week-42.csv +++ b/296160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6590,6880,6970,6250,25427,168901390,00,0.00,N,5,-330, 20241111,6920,6830,6990,6060,31161,209563760,00,0.00,N,2,100, 20241104,6820,6960,7400,6770,18910,131756920,00,0.00,N,5,-320, 20241028,7140,7000,7400,6700,58969,420455800,00,0.00,N,2,240, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index 1ed389cc96d1..f18c74195a7a 100644 --- a/296520/week/candle-week-42.csv +++ b/296520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,702,665,702,665,1,665,00,0.00,N,5,-76, 20241111,778,778,778,778,0,0,00,0.00,N,3,0, 20241104,778,694,778,694,50,34700,00,0.00,N,5,-33, 20241028,811,888,888,811,1,811,00,0.00,N,5,-77, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index 5405caa87154..5f16eb35bdd6 100644 --- a/296640/week/candle-week-42.csv +++ b/296640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5840,5520,6420,5520,328992,1953855150,00,0.00,N,2,320, 20241111,5520,5600,5600,5000,153294,794428740,00,0.00,N,5,-60, 20241104,5580,5650,6220,5510,132153,765539500,00,0.00,N,5,-70, 20241028,5650,5550,5710,5550,32812,184115330,00,0.00,N,2,40, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index fea7a16fae64..9db9648159c7 100644 --- a/297090/week/candle-week-42.csv +++ b/297090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4015,3985,4150,3945,418501,1704479355,00,0.00,N,2,30, 20241111,3985,4510,4695,3760,1128742,4744855625,00,0.00,N,5,-525, 20241104,4510,5500,5850,4505,1876977,9587029305,00,0.00,N,5,-900, 20241028,5410,5160,5740,5160,486610,2621043730,00,0.00,N,2,260, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index 075b44d5bb7a..e84e1dd29090 100644 --- a/297570/week/candle-week-42.csv +++ b/297570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,978,912,1025,912,250211,244570313,00,0.00,N,2,33, 20241111,945,1062,1062,895,253913,245413985,00,0.00,N,5,-113, 20241104,1058,1029,1137,1029,540695,584064487,00,0.00,N,2,29, 20241028,1029,1099,1148,1020,289503,311605618,00,0.00,N,5,-70, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index 0e72fd521b51..5229f7fee05c 100644 --- a/297890/week/candle-week-42.csv +++ b/297890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3105,3105,3245,3035,2811132,8801950585,00,0.00,N,3,0, 20241111,3105,3560,3600,2990,4807002,15321391230,00,0.00,N,5,-495, 20241104,3600,3650,3935,3400,3435963,12604962960,00,0.00,N,5,-50, 20241028,3650,3700,3880,3610,2649932,9947999690,00,0.00,N,5,-65, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index c172d8ab1294..c0126313db7c 100644 --- a/298000/week/candle-week-42.csv +++ b/298000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31350,31500,32900,30050,36364,1151441150,00,0.00,N,5,-650, 20241111,32000,37600,38000,31050,74857,2531734050,00,0.00,N,5,-6000, 20241104,38000,39550,40800,37750,31753,1243459050,00,0.00,N,5,-1500, 20241028,39500,39250,41850,39250,38689,1546645400,00,0.00,N,5,-50, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index b7ac5bca337d..4e0ca080280a 100644 --- a/298020/week/candle-week-42.csv +++ b/298020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,213500,276500,285000,213500,337535,79473084500,00,0.00,N,5,-66500, 20241111,280000,305000,305000,268000,154724,43912071500,00,0.00,N,5,-31000, 20241104,311000,303000,319000,293500,115663,36031136000,00,0.00,N,2,8000, 20241028,303000,300000,314000,294000,85705,26264260500,00,0.00,N,2,6000, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index 60f821d78ccb..54bd2b09b59c 100644 --- a/298040/week/candle-week-42.csv +++ b/298040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,406500,471000,475000,393500,685103,294073629000,00,0.00,N,5,-60000, 20241111,466500,462000,518000,455000,527463,255486638500,00,0.00,N,2,5000, 20241104,461500,425500,487000,416000,515176,235315417500,00,0.00,N,2,44000, 20241028,417500,391500,421500,390000,377829,153457567000,00,0.00,N,2,25500, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index 739010ac5ba6..58066912549b 100644 --- a/298050/week/candle-week-42.csv +++ b/298050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,179500,177100,189300,175100,105265,19304289200,00,0.00,N,2,800, 20241111,178700,205000,207000,173900,187934,35279071600,00,0.00,N,5,-30300, 20241104,209000,241500,245500,208000,184808,41847821000,00,0.00,N,5,-32500, 20241028,241500,253500,269500,241500,76735,19412264500,00,0.00,N,5,-12000, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index 6574ef3a01f6..a99ac5a0c163 100644 --- a/298060/week/candle-week-42.csv +++ b/298060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2130,1700,2200,1660,1822064,3442265863,00,0.00,N,2,430, 20241111,1700,2505,2510,1609,1809997,3647536676,00,0.00,N,5,-755, 20241104,2455,2500,3155,2300,18445840,51329547960,00,0.00,N,2,25, 20241028,2430,1973,2430,1790,1093081,2536462376,00,0.00,N,2,475, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index 98f6e4f0260f..4cb888145d69 100644 --- a/298380/week/candle-week-42.csv +++ b/298380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27050,32550,32800,26350,10137801,295391165450,00,0.00,N,5,-5500, 20241111,32550,37850,40600,30550,11877272,423863578500,00,0.00,N,5,-4850, 20241104,37400,35950,39150,34350,7722682,286500023000,00,0.00,N,2,1550, 20241028,35850,36900,38300,35250,5185778,191479802750,00,0.00,N,5,-1050, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index 6e70cd548e10..f324fde59b29 100644 --- a/298540/week/candle-week-42.csv +++ b/298540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10260,9490,10650,9470,244627,2504447370,00,0.00,N,2,680, 20241111,9580,10310,10310,8900,264497,2481779340,00,0.00,N,5,-760, 20241104,10340,9940,10450,9720,201556,2040522840,00,0.00,N,2,490, 20241028,9850,9730,10130,9610,182391,1793080410,00,0.00,N,2,30, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index 6154f94f09ab..7641c2b34818 100644 --- a/298690/week/candle-week-42.csv +++ b/298690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2330,2320,2380,2255,389521,911087150,00,0.00,N,2,10, 20241111,2320,2370,2400,2270,756830,1758977860,00,0.00,N,5,-65, 20241104,2385,2440,2540,2370,1117381,2712590255,00,0.00,N,2,55, 20241028,2330,2340,2415,2325,463169,1096175600,00,0.00,N,5,-10, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index bace05605624..936962054620 100644 --- a/298830/week/candle-week-42.csv +++ b/298830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4935,4860,5580,4850,10810954,56467213330,00,0.00,N,2,175, 20241111,4760,5220,5650,4515,10261733,53377395830,00,0.00,N,5,-370, 20241104,5130,4550,5480,4540,10417471,53248065320,00,0.00,N,2,560, 20241028,4570,4500,5210,4500,4681215,22723717515,00,0.00,N,3,0, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index 4ef0ad1b199c..43fdedd77f8e 100644 --- a/299030/week/candle-week-42.csv +++ b/299030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21550,20100,22150,19930,153686,3242903900,00,0.00,N,2,950, 20241111,20600,26900,27300,18500,472595,10852084750,00,0.00,N,5,-6550, 20241104,27150,28350,31050,26700,228984,6615655950,00,0.00,N,5,-1200, 20241028,28350,26950,29000,26750,98400,2774820100,00,0.00,N,2,1100, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index 7401f94728d3..b71573eda2b6 100644 --- a/299170/week/candle-week-42.csv +++ b/299170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1429,1371,1444,1371,75524,106557694,00,0.00,N,2,34, 20241111,1395,1490,1490,1301,246364,340792552,00,0.00,N,5,-76, 20241104,1471,1468,1509,1464,112758,166929506,00,0.00,N,2,3, 20241028,1468,1515,1524,1465,344447,514578831,00,0.00,N,5,-42, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index d7079cefbe14..0e9994df9501 100644 --- a/299480/week/candle-week-42.csv +++ b/299480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,392,400,400,323,11,4101,00,0.00,N,2,12, 20241111,380,389,389,324,6,2200,00,0.00,N,5,-10, 20241104,390,398,398,390,4,1587,00,0.00,N,5,-9, 20241028,399,462,462,383,17,6860,00,0.00,N,5,-4, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index 6ee9823a4687..b435f7a1e8d3 100644 --- a/299660/week/candle-week-42.csv +++ b/299660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6400,5410,7740,5310,31038171,203518573100,00,0.00,N,2,970, 20241111,5430,4480,6300,3700,24533751,129931917020,00,0.00,N,2,955, 20241104,4475,4280,5360,4055,8137031,38860495480,00,0.00,N,2,200, 20241028,4275,4775,5200,4100,2809243,13240636505,00,0.00,N,5,-575, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index 9fb357aeb34c..a8c0506794c6 100644 --- a/299900/week/candle-week-42.csv +++ b/299900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1709,1274,1739,1250,31534707,49262360370,00,0.00,N,2,435, 20241111,1274,1371,1372,1179,6375796,7977986721,00,0.00,N,5,-98, 20241104,1372,1213,1652,1205,25755601,37640298736,00,0.00,N,2,159, 20241028,1213,1197,1246,1169,2097811,2535852488,00,0.00,N,2,4, diff --git a/299910/week/candle-week-42.csv b/299910/week/candle-week-42.csv index 41ab177687d6..6cb0580be653 100644 --- a/299910/week/candle-week-42.csv +++ b/299910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6880,6880,6880,6880,0,0,00,0.00,N,3,0, 20241111,6880,6880,6880,6880,0,0,00,0.00,N,3,0, 20241104,6880,6880,6880,6880,0,0,00,0.00,N,3,0, 20241028,6880,6880,6880,6880,0,0,00,0.00,N,3,0, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index 9fa1563ea815..941f5e529407 100644 --- a/300080/week/candle-week-42.csv +++ b/300080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11790,11600,12680,11170,266898,3157945050,00,0.00,N,2,190, 20241111,11600,16200,16740,11100,588645,7947896800,00,0.00,N,5,-4560, 20241104,16160,14970,17800,14800,118615,1938324810,00,0.00,N,2,1160, 20241028,15000,14620,16000,14610,66441,1011914600,00,0.00,N,2,390, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index 61093842cf5e..64c85c3be80f 100644 --- a/300120/week/candle-week-42.csv +++ b/300120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3835,3840,3965,3685,216988,840329790,00,0.00,N,2,5, 20241111,3830,4435,4500,3635,461514,1847505355,00,0.00,N,5,-650, 20241104,4480,4500,4680,4390,277045,1261954840,00,0.00,N,5,-20, 20241028,4500,4730,5200,4500,1156359,5598270780,00,0.00,N,5,-290, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index ff45d5f8f3c3..ddfeb9bb888e 100644 --- a/300720/week/candle-week-42.csv +++ b/300720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13820,13450,13940,13350,471140,6486693800,00,0.00,N,2,310, 20241111,13510,13870,14050,12980,768427,10345535710,00,0.00,N,5,-490, 20241104,14000,14000,14420,13810,450890,6335517930,00,0.00,N,2,30, 20241028,13970,14010,14350,13770,260640,3671738970,00,0.00,N,5,-210, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index c8326fdcf2a3..f9a2a6dbf157 100644 --- a/301300/week/candle-week-42.csv +++ b/301300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3640,3250,3850,3250,189939,682631570,00,0.00,N,2,360, 20241111,3280,4215,4215,3280,201784,751926785,00,0.00,N,5,-935, 20241104,4215,4190,4500,4115,136720,588470670,00,0.00,N,2,25, 20241028,4190,3920,4395,3920,68491,282974720,00,0.00,N,2,175, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index 1349aad1411d..2a108aff309f 100644 --- a/302430/week/candle-week-42.csv +++ b/302430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8050,7620,8330,7620,37447,300272600,00,0.00,N,2,240, 20241111,7810,8940,8940,7500,103367,824104100,00,0.00,N,5,-870, 20241104,8680,8940,9400,8650,69574,621205550,00,0.00,N,5,-260, 20241028,8940,9000,9470,8790,65600,594441560,00,0.00,N,5,-60, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index d30c707805c4..3d49a89d989b 100644 --- a/302440/week/candle-week-42.csv +++ b/302440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,47850,44000,52200,43650,727745,35074561800,00,0.00,N,2,3150, 20241111,44700,50300,50700,43950,577321,27052819150,00,0.00,N,5,-6100, 20241104,50800,52900,54300,50100,315644,16428723000,00,0.00,N,5,-2000, 20241028,52800,52300,54100,51600,334615,17719671200,00,0.00,N,2,500, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index a54e6a566d15..5464ca203123 100644 --- a/302550/week/candle-week-42.csv +++ b/302550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3880,3830,4165,3775,1097864,4321819225,00,0.00,N,5,-40, 20241111,3920,4095,4095,3600,1195168,4618710450,00,0.00,N,5,-175, 20241104,4095,3265,4240,3255,10432507,41529950530,00,0.00,N,2,780, 20241028,3315,3530,4420,3235,25883290,105064132285,00,0.00,N,5,-115, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index dbfc049d7fb3..cc58c8216018 100644 --- a/302920/week/candle-week-42.csv +++ b/302920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6610,6610,6610,6610,0,0,00,0.00,N,3,0, 20241111,6610,6950,7600,6610,116,805950,00,0.00,N,5,-390, 20241104,7000,7000,7000,7000,0,0,00,0.00,N,3,0, 20241028,7000,7100,7100,7000,40,282500,00,0.00,N,5,-200, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index 3bea40a9cdbb..42ee80ea9bb5 100644 --- a/303030/week/candle-week-42.csv +++ b/303030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,973,917,1032,908,374945,367446192,00,0.00,N,2,56, 20241111,917,1125,1135,870,966029,940987438,00,0.00,N,5,-219, 20241104,1136,1180,1215,1090,468090,538190901,00,0.00,N,5,-44, 20241028,1180,1130,1185,1114,326807,374552565,00,0.00,N,2,49, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index fc5f9228422f..70eb4806f84f 100644 --- a/303360/week/candle-week-42.csv +++ b/303360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2615,2620,2720,2565,163800,426960620,00,0.00,N,5,-85, 20241111,2700,2760,2895,2605,164783,449028005,00,0.00,N,5,-70, 20241104,2770,3045,3080,2740,120091,346741295,00,0.00,N,5,-190, 20241028,2960,2730,3060,2700,87416,251769265,00,0.00,N,2,230, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index 5306a9d388e2..3f9a336516fa 100644 --- a/303530/week/candle-week-42.csv +++ b/303530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6870,6700,7030,6700,41694,287484610,00,0.00,N,2,50, 20241111,6820,7170,7410,6630,166894,1163446920,00,0.00,N,5,-440, 20241104,7260,7130,8860,7130,1316080,10829460040,00,0.00,N,2,60, 20241028,7200,7430,7600,7200,54220,401555900,00,0.00,N,5,-300, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index b1f44a987ca8..92560cfeab96 100644 --- a/304100/week/candle-week-42.csv +++ b/304100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23000,19020,24000,19020,3137747,69359275320,00,0.00,N,2,4100, 20241111,18900,22200,22500,17360,1707222,34056925890,00,0.00,N,5,-3000, 20241104,21900,16470,22300,16420,4488022,93251305230,00,0.00,N,2,5430, 20241028,16470,17800,18100,16210,336058,5743414220,00,0.00,N,5,-1320, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 2c626f3f56f8..cf3584e0c390 100644 --- a/304360/week/candle-week-42.csv +++ b/304360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,22700,20000,26250,18200,4226464,94119275990,00,0.00,N,2,2890, 20241111,19810,33850,36200,18730,7830392,199795303500,00,0.00,N,5,-13340, 20241104,33150,30000,35750,29400,897061,29475852900,00,0.00,N,2,2950, 20241028,30200,31900,33000,27100,769402,22658864700,00,0.00,N,5,-1650, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index 3bc3861b4ade..ba50d3caf0da 100644 --- a/304840/week/candle-week-42.csv +++ b/304840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3530,3625,3800,3465,1020404,3693107715,00,0.00,N,5,-150, 20241111,3680,4410,4445,3520,2570053,10213284045,00,0.00,N,5,-770, 20241104,4450,4930,5100,4290,4903165,23028719785,00,0.00,N,5,-530, 20241028,4980,4150,6090,3985,27860082,147787525120,00,0.00,N,2,795, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index cd92e6b5e0d9..525fc2632164 100644 --- a/305090/week/candle-week-42.csv +++ b/305090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13270,12910,15690,12350,2747783,39148945850,00,0.00,N,2,390, 20241111,12880,13430,14120,12420,2005088,26978657890,00,0.00,N,5,-1020, 20241104,13900,12000,14800,11480,2762665,36948076700,00,0.00,N,2,1940, 20241028,11960,12900,13240,10940,1687261,20249152230,00,0.00,N,5,-1140, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index 2023f2edfadf..7551d716ace0 100644 --- a/306040/week/candle-week-42.csv +++ b/306040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4960,5290,5340,4910,79227,399927605,00,0.00,N,5,-290, 20241111,5250,5510,5800,4875,131985,691983630,00,0.00,N,5,-260, 20241104,5510,5730,5920,5440,99468,562191920,00,0.00,N,5,-50, 20241028,5560,5800,6210,5540,154053,876709380,00,0.00,N,5,-240, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index eda933ff1c8a..48342449aaae 100644 --- a/306200/week/candle-week-42.csv +++ b/306200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,116900,108500,118400,108500,22231,2562413100,00,0.00,N,2,7400, 20241111,109500,119100,121100,108100,29482,3356056900,00,0.00,N,5,-10600, 20241104,120100,113900,122900,112800,54184,6412054500,00,0.00,N,2,5700, 20241028,114400,114300,117000,112400,21733,2491767900,00,0.00,N,2,800, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index 17f2548c0d5c..c2f068cfe6a7 100644 --- a/306620/week/candle-week-42.csv +++ b/306620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2085,2100,2300,2030,2322222,4943164940,00,0.00,N,2,25, 20241111,2060,2430,2435,1999,3787697,8519505815,00,0.00,N,5,-330, 20241104,2390,2720,2780,2380,7967893,20464738275,00,0.00,N,5,-295, 20241028,2685,2230,3015,2200,32126521,88595673980,00,0.00,N,2,515, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index 899deefe65a8..d011f086e0d1 100644 --- a/307180/week/candle-week-42.csv +++ b/307180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3015,2840,3220,2780,745622,2247126945,00,0.00,N,2,185, 20241111,2830,3290,3350,2715,669231,1990410480,00,0.00,N,5,-405, 20241104,3235,3055,3350,3015,951932,3010038365,00,0.00,N,2,140, 20241028,3095,3055,3145,2980,302237,928733150,00,0.00,N,2,40, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index 5c5988d069dd..eba14f4c5625 100644 --- a/307280/week/candle-week-42.csv +++ b/307280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1225,1249,1263,1218,209560,259958883,00,0.00,N,5,-13, 20241111,1238,1360,1360,1195,440231,550503920,00,0.00,N,5,-122, 20241104,1360,1326,1388,1308,396418,539200357,00,0.00,N,2,34, 20241028,1326,1295,1419,1290,734562,990103073,00,0.00,N,2,31, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index 8b61d8abab3e..ad2fbccfef65 100644 --- a/307750/week/candle-week-42.csv +++ b/307750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3740,3735,3850,3705,196191,741765935,00,0.00,N,2,5, 20241111,3735,4135,4140,3590,538791,2058191995,00,0.00,N,5,-400, 20241104,4135,4075,4250,4030,281128,1153575610,00,0.00,N,2,60, 20241028,4075,4115,4430,4070,366094,1525066285,00,0.00,N,5,-80, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index 231d71a46e42..6d9ea1a54036 100644 --- a/307870/week/candle-week-42.csv +++ b/307870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1136,1211,1310,1101,1679765,2006349756,00,0.00,N,5,-75, 20241111,1211,1184,1480,1153,6921512,9357223509,00,0.00,N,2,18, 20241104,1193,1240,1416,1127,13586790,17336554574,00,0.00,N,5,-40, 20241028,1233,750,1275,691,30629339,32715215724,00,0.00,N,2,480, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index a227c64c3e30..0c563c198773 100644 --- a/307930/week/candle-week-42.csv +++ b/307930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4985,4940,5390,4900,658023,3376243860,00,0.00,N,2,75, 20241111,4910,5200,5630,4755,952829,4934766690,00,0.00,N,5,-240, 20241104,5150,4960,5270,4960,255413,1311353740,00,0.00,N,2,130, 20241028,5020,4950,5350,4930,869643,4455835965,00,0.00,N,2,35, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index e078b2237861..a4cfa7d951a5 100644 --- a/307950/week/candle-week-42.csv +++ b/307950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,145800,129300,149800,128500,569164,81913482000,00,0.00,N,2,18000, 20241111,127800,144200,145400,123000,381691,50989883800,00,0.00,N,5,-15700, 20241104,143500,131100,144400,128700,390187,53619431900,00,0.00,N,2,12400, 20241028,131100,142400,142800,131000,238571,32527331500,00,0.00,N,5,-11200, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index f5bd52f0cc09..1cdcd7677655 100644 --- a/308080/week/candle-week-42.csv +++ b/308080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2605,2700,2760,2565,143962,379212935,00,0.00,N,5,-65, 20241111,2670,3130,3150,2580,193329,541198525,00,0.00,N,5,-460, 20241104,3130,3045,3205,2985,120905,371759215,00,0.00,N,2,85, 20241028,3045,3010,3085,2870,251051,750358385,00,0.00,N,2,35, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 1142252a31c6..43d97b1b31cb 100644 --- a/308100/week/candle-week-42.csv +++ b/308100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2530,2315,2965,2315,281014,743701635,00,0.00,N,2,110, 20241111,2420,3010,3015,2320,99462,262295690,00,0.00,N,5,-565, 20241104,2985,3065,3085,2930,25055,75198370,00,0.00,N,5,-80, 20241028,3065,3065,3090,2905,52680,158364235,00,0.00,N,3,0, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index 669fc89ec4bd..edcb3a6669a5 100644 --- a/308170/week/candle-week-42.csv +++ b/308170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4815,4650,4975,4570,54278,256420130,00,0.00,N,2,165, 20241111,4650,5200,5940,4580,299207,1572416935,00,0.00,N,5,-600, 20241104,5250,5110,5320,4850,34831,180445255,00,0.00,N,2,120, 20241028,5130,5660,5740,5080,53027,282960760,00,0.00,N,5,-580, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index 2c1525e1c2e5..eda11549bf2c 100644 --- a/308430/week/candle-week-42.csv +++ b/308430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10110,11000,12250,9930,2950175,32536279500,00,0.00,N,5,-800, 20241111,10910,14110,14520,10500,2015090,24865047670,00,0.00,N,5,-3160, 20241104,14070,14080,17100,13260,5459893,83425671220,00,0.00,N,5,-30, 20241028,14100,17350,18550,14000,8173733,134755903800,00,0.00,N,5,-3650, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index 1d23cb690303..142a7f52d1fc 100644 --- a/308700/week/candle-week-42.csv +++ b/308700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,199,199,199,199,0,0,00,0.00,N,3,0, 20241111,199,199,199,199,0,0,00,0.00,N,3,0, 20241104,199,199,199,199,0,0,00,0.00,N,3,0, 20241028,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index 0c7e4fccb87a..52994b3780fb 100644 --- a/309930/week/candle-week-42.csv +++ b/309930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2510,2325,2555,2225,498690,1207544830,00,0.00,N,2,185, 20241111,2325,2285,2395,2260,242692,560287640,00,0.00,N,2,20, 20241104,2305,2190,2365,2190,276105,636534370,00,0.00,N,2,120, 20241028,2185,1999,2225,1888,314582,643200054,00,0.00,N,2,186, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index 3b665544cfc1..628dffefd57d 100644 --- a/309960/week/candle-week-42.csv +++ b/309960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3705,3650,3780,3615,129197,476409205,00,0.00,N,5,-15, 20241111,3720,3885,4030,3600,405608,1525040960,00,0.00,N,5,-160, 20241104,3880,3855,3945,3805,105688,410202880,00,0.00,N,2,25, 20241028,3855,3830,4060,3810,148019,574732660,00,0.00,N,2,15, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index fcafc38b80dd..dd8705aea190 100644 --- a/310200/week/candle-week-42.csv +++ b/310200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2585,2690,2690,2555,394296,1028113055,00,0.00,N,5,-50, 20241111,2635,2785,2785,2520,733889,1931413560,00,0.00,N,5,-150, 20241104,2785,2605,2830,2605,513850,1411059210,00,0.00,N,2,185, 20241028,2600,2720,2730,2580,640072,1704143265,00,0.00,N,5,-55, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index 94e1dca2363c..8c7fd5a0d77b 100644 --- a/310210/week/candle-week-42.csv +++ b/310210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,78300,105500,106700,63000,2659379,231031024200,00,0.00,N,5,-31100, 20241111,109400,120800,125900,104200,1219609,138928348600,00,0.00,N,5,-10600, 20241104,120000,108000,122200,102000,1206480,138224966200,00,0.00,N,2,12000, 20241028,108000,104000,113300,99300,960025,100898360400,00,0.00,N,2,4800, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index 6f398b63cfef..8e5bf4180959 100644 --- a/310870/week/candle-week-42.csv +++ b/310870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1419,1387,1421,1370,394487,554046658,00,0.00,N,2,32, 20241111,1387,1387,1408,1305,417117,571470948,00,0.00,N,5,-14, 20241104,1401,1315,1405,1289,684302,924143444,00,0.00,N,2,86, 20241028,1315,1241,1321,1238,471803,610076095,00,0.00,N,2,61, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index 57277880a8bc..e2fedb43e15c 100644 --- a/311060/week/candle-week-42.csv +++ b/311060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4470,4710,4880,4350,7422,33920480,00,0.00,N,5,-425, 20241111,4895,4870,4920,4560,8294,39632375,00,0.00,N,5,-5, 20241104,4900,4770,4990,4610,4288,20228940,00,0.00,N,2,130, 20241028,4770,4780,5400,4555,15697,74999805,00,0.00,N,5,-10, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index 91ff4a41e7da..ecfe1d21d769 100644 --- a/311320/week/candle-week-42.csv +++ b/311320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6520,6440,6800,6440,47969,317928800,00,0.00,N,2,80, 20241111,6440,7400,7460,5980,194117,1259221080,00,0.00,N,5,-870, 20241104,7310,6980,8330,6850,608157,4679408500,00,0.00,N,2,190, 20241028,7120,6580,7660,6520,175697,1258211550,00,0.00,N,2,480, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index 5d8b97296026..88610d9aea58 100644 --- a/311390/week/candle-week-42.csv +++ b/311390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7420,7400,7570,7320,96008,710600960,00,0.00,N,2,50, 20241111,7370,7410,7420,7300,140789,1033830130,00,0.00,N,5,-40, 20241104,7410,7250,7410,7160,200683,1460131990,00,0.00,N,2,70, 20241028,7340,7050,7380,7050,93825,676557660,00,0.00,N,2,230, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index 5d0830ff27ab..9fc781d931c2 100644 --- a/311690/week/candle-week-42.csv +++ b/311690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15320,8850,18800,8700,9416147,149089027040,00,0.00,N,2,6470, 20241111,8850,10700,10700,8250,90602,825524220,00,0.00,N,5,-1750, 20241104,10600,10840,11250,10510,26003,280351970,00,0.00,N,5,-310, 20241028,10910,11210,11210,10820,24716,271211200,00,0.00,N,5,-300, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index 608b2fe667da..d498c9eb31e3 100644 --- a/311960/week/candle-week-42.csv +++ b/311960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4300,4300,4500,3600,2711,10737410,00,0.00,N,5,-295, 20241111,4595,4600,5400,3900,2605,11801365,00,0.00,N,2,115, 20241104,4480,4300,4700,3800,2904,11982175,00,0.00,N,2,280, 20241028,4200,4035,4770,3700,2396,9789705,00,0.00,N,2,185, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index 599adce1049f..2e5341179924 100644 --- a/312610/week/candle-week-42.csv +++ b/312610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1396,1441,1447,1344,50316,69696391,00,0.00,N,5,-45, 20241111,1441,1580,1595,1333,208799,298872641,00,0.00,N,5,-155, 20241104,1596,1603,1627,1550,48006,76072544,00,0.00,N,5,-31, 20241028,1627,1550,1712,1480,55896,89110826,00,0.00,N,2,77, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index 511d43113115..35671f73ed4b 100644 --- a/313760/week/candle-week-42.csv +++ b/313760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6250,6800,7190,6040,389611,2460263770,00,0.00,N,5,-510, 20241111,6760,6290,7100,5940,392674,2560165180,00,0.00,N,2,510, 20241104,6250,6720,7530,6090,529828,3627435290,00,0.00,N,5,-470, 20241028,6720,6870,6890,6020,198002,1282149450,00,0.00,N,2,220, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index ad1f16fa4c87..a2ab635b8cf7 100644 --- a/314130/week/candle-week-42.csv +++ b/314130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2790,2925,3010,2705,1181705,3362913715,00,0.00,N,5,-125, 20241111,2915,3545,3545,2710,1249172,3954437045,00,0.00,N,5,-635, 20241104,3550,3555,3710,3365,1017001,3591819685,00,0.00,N,2,50, 20241028,3500,3710,3845,3460,1136397,4131633420,00,0.00,N,5,-170, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index f23800cb265b..b39bd735e924 100644 --- a/314140/week/candle-week-42.csv +++ b/314140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5330,5000,5420,5000,49690,261054260,00,0.00,N,2,230, 20241111,5100,6040,6040,4560,181458,969516245,00,0.00,N,5,-970, 20241104,6070,5990,6190,5950,73974,447457350,00,0.00,N,2,80, 20241028,5990,6000,6170,5800,115793,697236330,00,0.00,N,5,-50, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index 92cbca046fd8..4d1f460334bc 100644 --- a/314930/week/candle-week-42.csv +++ b/314930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16470,18400,18910,16150,3248245,57245411950,00,0.00,N,5,-2270, 20241111,18740,19800,21900,17840,5300801,107159126870,00,0.00,N,5,-850, 20241104,19590,19460,20600,18650,3135954,61649651880,00,0.00,N,2,130, 20241028,19460,18990,22600,18990,8585735,179936841160,00,0.00,N,2,660, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index 82b6fd35bb42..6ea65f55ebf7 100644 --- a/315640/week/candle-week-42.csv +++ b/315640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6290,5440,7170,5330,8259744,54353178030,00,0.00,N,2,880, 20241111,5410,5770,5800,5000,1120860,5968178120,00,0.00,N,5,-360, 20241104,5770,6920,6930,5610,1278935,8034275390,00,0.00,N,5,-1170, 20241028,6940,6410,7120,6020,1941604,12865041020,00,0.00,N,2,500, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index 6e3dc90f4ec8..1ccadf5fadbf 100644 --- a/316140/week/candle-week-42.csv +++ b/316140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16760,15890,16900,15870,11782278,194600972790,00,0.00,N,2,870, 20241111,15890,16100,16220,15820,8649419,138571771420,00,0.00,N,5,-290, 20241104,16180,15740,16300,15500,8077713,128766385540,00,0.00,N,2,430, 20241028,15750,16900,16900,15430,14657485,233551076900,00,0.00,N,5,-1330, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index 740bf2b1479d..7ee3d1028278 100644 --- a/317120/week/candle-week-42.csv +++ b/317120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3390,3260,3800,3260,407672,1434475435,00,0.00,N,2,140, 20241111,3250,3660,3760,3050,315199,1091009590,00,0.00,N,5,-370, 20241104,3620,3405,3815,3380,240142,858832110,00,0.00,N,2,215, 20241028,3405,3460,3640,3400,134707,471547405,00,0.00,N,5,-55, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index 375a7e55744e..6267b516fd35 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,279,279,279,279,0,0,00,0.00,N,3,0, 20241111,279,279,279,279,0,0,00,0.00,N,3,0, 20241104,279,279,279,279,0,0,00,0.00,N,3,0, 20241028,279,279,279,279,0,0,00,0.00,N,3,0, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index dca2337717d5..3f63f340f5b8 100644 --- a/317330/week/candle-week-42.csv +++ b/317330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,32250,29650,32250,29250,747141,22985588800,00,0.00,N,2,2300, 20241111,29950,39800,40350,26600,1853746,61038989350,00,0.00,N,5,-9650, 20241104,39600,40150,41500,36900,1070026,41766669850,00,0.00,N,5,-700, 20241028,40300,35250,40800,34750,1258081,47416880600,00,0.00,N,2,4750, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index 955a03136a61..547f0d0083fd 100644 --- a/317400/week/candle-week-42.csv +++ b/317400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3500,3325,3990,3275,829477,3034231815,00,0.00,N,2,170, 20241111,3330,3690,3725,3275,367564,1265422340,00,0.00,N,5,-370, 20241104,3700,3900,3910,3600,328660,1225246240,00,0.00,N,5,-190, 20241028,3890,3990,3995,3880,144497,569133055,00,0.00,N,5,-55, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index d4e2766e2e81..85c5a052f502 100644 --- a/317530/week/candle-week-42.csv +++ b/317530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4040,3875,4355,3645,88187,354050490,00,0.00,N,2,70, 20241111,3970,4480,4525,3700,179597,723124105,00,0.00,N,5,-555, 20241104,4525,4365,4820,4300,237835,1103589905,00,0.00,N,2,155, 20241028,4370,4160,4880,4160,380379,1713636975,00,0.00,N,2,200, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 9cfa83275b90..2760d296fae6 100644 --- a/317690/week/candle-week-42.csv +++ b/317690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6050,6300,7010,5830,1700025,10757521580,00,0.00,N,5,-250, 20241111,6300,6900,6990,5930,949270,6030962680,00,0.00,N,5,-550, 20241104,6850,6990,7680,6520,1198767,8411636810,00,0.00,N,5,-140, 20241028,6990,6910,7730,6890,1465318,10755415210,00,0.00,N,5,-50, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index fdb1ac4339c2..2e7855cb1d56 100644 --- a/317770/week/candle-week-42.csv +++ b/317770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2815,3180,3235,2755,774199,2285074670,00,0.00,N,5,-380, 20241111,3195,3505,3665,3000,1124432,3635699450,00,0.00,N,5,-400, 20241104,3595,3555,3650,3350,546396,1898572220,00,0.00,N,5,-5, 20241028,3600,3295,3845,3025,2306814,8123023755,00,0.00,N,2,300, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index 90fd6f71333c..f003904d2266 100644 --- a/317830/week/candle-week-42.csv +++ b/317830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4640,4550,4975,4550,148315,701958020,00,0.00,N,2,90, 20241111,4550,5180,5210,4450,316587,1500191510,00,0.00,N,5,-660, 20241104,5210,5060,5340,5030,173365,901012030,00,0.00,N,2,70, 20241028,5140,5180,5320,5100,128891,670975100,00,0.00,N,5,-40, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index 8087d8284ff0..b36ac41c1a7f 100644 --- a/317850/week/candle-week-42.csv +++ b/317850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9860,10410,10470,9450,1573839,15491419640,00,0.00,N,5,-760, 20241111,10620,10550,11400,9510,5799667,61698295600,00,0.00,N,2,290, 20241104,10330,9130,11090,8910,4929297,50234275910,00,0.00,N,2,1010, 20241028,9320,9850,10640,9270,3723471,37664544660,00,0.00,N,5,-490, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index eed0f6706f62..80f6c49313c2 100644 --- a/317860/week/candle-week-42.csv +++ b/317860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6000,6200,6400,5600,1593,9756950,00,0.00,N,5,-350, 20241111,6350,6010,6400,5990,6899,41746800,00,0.00,N,2,350, 20241104,6000,6200,6400,5820,125,757800,00,0.00,N,5,-200, 20241028,6200,6400,6600,6200,443,2787600,00,0.00,N,5,-200, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index f78701f1e350..377332ff547b 100644 --- a/317870/week/candle-week-42.csv +++ b/317870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15370,15400,15970,14800,55089,837522820,00,0.00,N,2,270, 20241111,15100,16860,17080,14680,148964,2307898970,00,0.00,N,5,-1870, 20241104,16970,18320,18780,16510,134771,2341497780,00,0.00,N,5,-1430, 20241028,18400,18420,19280,17930,46517,859026720,00,0.00,N,2,120, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index f77d387690a4..14beb30e6517 100644 --- a/318000/week/candle-week-42.csv +++ b/318000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4880,4770,4990,4770,108392,529541170,00,0.00,N,2,125, 20241111,4755,5380,5410,4610,236565,1166273485,00,0.00,N,5,-605, 20241104,5360,5510,5760,5360,156010,863740290,00,0.00,N,5,-190, 20241028,5550,5550,5750,5520,70389,396870920,00,0.00,N,2,30, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index 291cb7889f56..c892860eb974 100644 --- a/318010/week/candle-week-42.csv +++ b/318010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4320,4710,4750,4320,58022,259008220,00,0.00,N,5,-380, 20241111,4700,4935,4955,4530,47671,224567005,00,0.00,N,5,-235, 20241104,4935,5130,5160,4870,61609,308431430,00,0.00,N,5,-175, 20241028,5110,5730,5740,5040,138213,747042130,00,0.00,N,5,-630, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index 7516719857d9..dd5eebd4dda8 100644 --- a/318020/week/candle-week-42.csv +++ b/318020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3040,3020,3220,2940,63137,193966230,00,0.00,N,2,30, 20241111,3010,3635,3650,2990,150990,493767520,00,0.00,N,5,-675, 20241104,3685,3825,4000,3600,68441,261373920,00,0.00,N,5,-240, 20241028,3925,4090,4295,3865,70548,283061045,00,0.00,N,5,-165, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index 4d1b0ff5b6d1..6f8298c5b703 100644 --- a/318160/week/candle-week-42.csv +++ b/318160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3400,3405,3565,3350,123785,427134100,00,0.00,N,5,-50, 20241111,3450,4105,4110,3135,406390,1419923380,00,0.00,N,5,-535, 20241104,3985,4095,4280,3795,528568,2121414665,00,0.00,N,5,-160, 20241028,4145,3530,4280,3465,1604201,6337025175,00,0.00,N,2,565, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index 03a40d077ceb..1e4bcbb2bb54 100644 --- a/318410/week/candle-week-42.csv +++ b/318410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8200,7630,8590,7570,49410,399616420,00,0.00,N,2,570, 20241111,7630,7990,8000,7430,81724,623764100,00,0.00,N,5,-390, 20241104,8020,8100,8200,7930,28930,233162620,00,0.00,N,5,-80, 20241028,8100,8190,8270,8080,26146,213058410,00,0.00,N,5,-90, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index b76381926f1d..a99bdfca2ee6 100644 --- a/318660/week/candle-week-42.csv +++ b/318660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4700,4895,4990,4400,2163,9970245,00,0.00,N,5,-90, 20241111,4790,5090,5200,4300,13653,65462015,00,0.00,N,5,-300, 20241104,5090,5400,5400,4800,3065,15366770,00,0.00,N,5,-650, 20241028,5740,5600,6800,5010,6786,39842910,00,0.00,N,5,-150, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index bc8420008cf6..2a9d06c805a5 100644 --- a/319400/week/candle-week-42.csv +++ b/319400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2890,2890,2990,2845,1214131,3535728585,00,0.00,N,3,0, 20241111,2890,3080,3095,2825,2054047,6031778345,00,0.00,N,5,-180, 20241104,3070,3015,3150,3015,1415611,4368780270,00,0.00,N,2,60, 20241028,3010,3050,3180,3005,1841178,5722498680,00,0.00,N,5,-50, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index a936d9e06044..a3a343da9aeb 100644 --- a/319660/week/candle-week-42.csv +++ b/319660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17610,17900,18220,17200,644125,11322685500,00,0.00,N,5,-340, 20241111,17950,19710,19840,17180,1221806,22130825210,00,0.00,N,5,-1960, 20241104,19910,21000,21250,19560,945004,19115214090,00,0.00,N,5,-840, 20241028,20750,20050,21100,19940,631800,12962291990,00,0.00,N,2,500, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index 1ec009fa9309..c86d8dd978df 100644 --- a/320000/week/candle-week-42.csv +++ b/320000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2825,2835,3010,2665,823353,2352633670,00,0.00,N,5,-70, 20241111,2895,3050,3125,2750,814488,2343588565,00,0.00,N,5,-220, 20241104,3115,2690,3270,2640,1442308,4271765665,00,0.00,N,2,465, 20241028,2650,2700,2935,2625,674825,1880872600,00,0.00,N,5,-50, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index 992172061ceb..3f602e9c06dd 100644 --- a/321260/week/candle-week-42.csv +++ b/321260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2400,2230,2450,2205,1772906,4194020930,00,0.00,N,2,140, 20241111,2260,2150,2265,1996,1535961,3307841164,00,0.00,N,2,115, 20241104,2145,2190,2205,2130,338146,733575795,00,0.00,N,5,-45, 20241028,2190,2015,2280,2015,739927,1582929645,00,0.00,N,2,160, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index ef4fbd91d227..089d5e9a5966 100644 --- a/321370/week/candle-week-42.csv +++ b/321370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1595,1700,1820,1580,360067,600598009,00,0.00,N,5,-120, 20241111,1715,1891,2215,1606,1682598,3254458181,00,0.00,N,5,-177, 20241104,1892,1991,2100,1839,1463152,2808571229,00,0.00,N,5,-34, 20241028,1926,1817,1983,1817,553697,1050858330,00,0.00,N,2,105, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index c7262480b458..bc6f9c6071e6 100644 --- a/321550/week/candle-week-42.csv +++ b/321550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4705,4930,5000,4700,186771,906855940,00,0.00,N,5,-220, 20241111,4925,5300,5300,4725,533991,2649522515,00,0.00,N,5,-375, 20241104,5300,5000,5650,4845,791983,4113087765,00,0.00,N,2,375, 20241028,4925,6110,6150,4860,717215,3857508960,00,0.00,N,5,-1175, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index 704277d04d8b..7d9173cd674e 100644 --- a/321820/week/candle-week-42.csv +++ b/321820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17080,17350,18290,16760,815912,14363729770,00,0.00,N,5,-560, 20241111,17640,16200,17680,15940,1022315,17169308280,00,0.00,N,2,1440, 20241104,16200,17450,23000,16100,4938107,92821326160,00,0.00,N,5,-990, 20241028,17190,15900,17910,15700,872567,14815204380,00,0.00,N,2,1320, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index 0fde3d3a159b..2d532abad070 100644 --- a/322000/week/candle-week-42.csv +++ b/322000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19210,18900,20000,18900,187298,3609967830,00,0.00,N,2,230, 20241111,18980,20800,20850,18850,446998,8882019700,00,0.00,N,5,-1820, 20241104,20800,23350,24300,20150,780957,17688693700,00,0.00,N,5,-2100, 20241028,22900,22450,24450,22250,328400,7557692000,00,0.00,N,2,450, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index 1fc64bf20f1d..aad4db3a5753 100644 --- a/322180/week/candle-week-42.csv +++ b/322180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5280,5180,5480,5130,183153,962775850,00,0.00,N,2,70, 20241111,5210,5700,5840,5180,298281,1643269120,00,0.00,N,5,-570, 20241104,5780,5670,6260,5610,502646,3000801940,00,0.00,N,2,110, 20241028,5670,5800,6070,5450,312375,1790538610,00,0.00,N,5,-20, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index b3e75129bcb3..9c9018b8b836 100644 --- a/322310/week/candle-week-42.csv +++ b/322310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14860,13730,14940,13600,120480,1721355730,00,0.00,N,2,1050, 20241111,13810,16250,16320,13180,257652,3661183520,00,0.00,N,5,-2510, 20241104,16320,16640,17730,16010,107382,1808505540,00,0.00,N,5,-320, 20241028,16640,15750,17480,15750,138984,2303406650,00,0.00,N,2,890, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index 4b59f3e5cf79..c3ac212f3719 100644 --- a/322510/week/candle-week-42.csv +++ b/322510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7470,7020,8590,7020,4045169,31849553040,00,0.00,N,2,560, 20241111,6910,7800,7890,6340,2424519,16795162450,00,0.00,N,5,-1040, 20241104,7950,8050,9400,7850,2929454,25201837060,00,0.00,N,5,-230, 20241028,8180,9200,9680,8150,2634903,23744271750,00,0.00,N,5,-1940, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index 4ee65de7bc87..1278775d33cb 100644 --- a/322780/week/candle-week-42.csv +++ b/322780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,823,915,916,818,498723,425265852,00,0.00,N,5,-49, 20241111,872,990,990,842,1052146,956217015,00,0.00,N,5,-118, 20241104,990,991,1077,968,1526437,1565096060,00,0.00,N,3,0, 20241028,990,1040,1142,949,6262636,6726096349,00,0.00,N,5,-49, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index f68207e5ae08..16e13c33eb19 100644 --- a/322970/week/candle-week-42.csv +++ b/322970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2445,2500,2700,2250,14303,34374405,00,0.00,N,5,-320, 20241111,2765,2900,2900,2370,7269,19280250,00,0.00,N,5,-120, 20241104,2885,3090,3090,2800,20639,60697685,00,0.00,N,5,-90, 20241028,2975,2600,2975,2275,109699,320981865,00,0.00,N,2,320, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index eb0b06554aca..ea0c1f2eb78a 100644 --- a/323230/week/candle-week-42.csv +++ b/323230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,161,161,161,161,0,0,00,0.00,N,3,0, 20241111,161,161,161,161,0,0,00,0.00,N,3,0, 20241104,161,161,161,161,0,0,00,0.00,N,3,0, 20241028,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 75f5a444b5fb..2b302ed88c80 100644 --- a/323280/week/candle-week-42.csv +++ b/323280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24650,26000,27300,21000,4482043,108376716050,00,0.00,N,5,-2000, 20241111,26650,31700,32600,24950,3238262,92433853450,00,0.00,N,5,-5050, 20241104,31700,30000,35750,29200,5833739,189650627700,00,0.00,N,2,2250, 20241028,29450,30150,31200,26200,5943611,170197570350,00,0.00,N,2,600, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index af0cac606685..63b60931a290 100644 --- a/323350/week/candle-week-42.csv +++ b/323350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5470,5170,5700,5060,91350,488032630,00,0.00,N,2,150, 20241111,5320,7090,7090,5100,301791,1807736750,00,0.00,N,5,-1770, 20241104,7090,6340,7200,6030,182711,1200515190,00,0.00,N,2,750, 20241028,6340,6240,6670,6000,84497,537976640,00,0.00,N,2,10, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index 363aca6380a9..cc28d0342f0a 100644 --- a/323410/week/candle-week-42.csv +++ b/323410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21300,20100,21450,20100,1996676,42030075100,00,0.00,N,2,1050, 20241111,20250,21800,22050,20100,3027333,62612568400,00,0.00,N,5,-1850, 20241104,22100,21800,23500,21600,3136079,70313918550,00,0.00,N,2,350, 20241028,21750,21650,22500,21450,1762888,38640273350,00,0.00,N,2,100, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index d3fc9b6d6779..defce764e567 100644 --- a/323990/week/candle-week-42.csv +++ b/323990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12180,11440,12340,11260,416665,4899924870,00,0.00,N,2,730, 20241111,11450,12570,12650,11110,612397,7108106870,00,0.00,N,5,-1240, 20241104,12690,12620,13370,12600,399493,5184192800,00,0.00,N,5,-80, 20241028,12770,12130,12900,12130,347590,4388163840,00,0.00,N,2,570, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index 42d16d6b9c09..36ecdbcf4a06 100644 --- a/326030/week/candle-week-42.csv +++ b/326030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,95400,102600,103300,94300,1419563,139460505700,00,0.00,N,5,-7900, 20241111,103300,114000,115400,101100,1566297,168711932900,00,0.00,N,5,-8700, 20241104,112000,113800,124000,111700,1928362,226575512200,00,0.00,N,5,-2400, 20241028,114400,119300,123600,113900,1345600,159606053800,00,0.00,N,5,-4200, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index c3ce30d3bbf7..0c98c37d2e91 100644 --- a/327260/week/candle-week-42.csv +++ b/327260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5340,6930,7120,5300,374870,2262253910,00,0.00,N,5,-1640, 20241111,6980,6940,7090,6650,214780,1479902140,00,0.00,N,2,80, 20241104,6900,6740,7470,6410,727895,4984919850,00,0.00,N,2,260, 20241028,6640,6650,7900,6100,1324281,9298901580,00,0.00,N,5,-40, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index a44192ec9da5..ae16e9352307 100644 --- a/327610/week/candle-week-42.csv +++ b/327610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5800,5600,6160,5330,8211,46529090,00,0.00,N,2,500, 20241111,5300,6790,6790,5200,29873,171332990,00,0.00,N,5,-1500, 20241104,6800,6800,7000,6160,6480,42945450,00,0.00,N,2,100, 20241028,6700,6600,7200,6400,3280,21791930,00,0.00,N,5,-100, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index d60ee6ecc4d6..4e14f3989122 100644 --- a/328130/week/candle-week-42.csv +++ b/328130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,55000,54400,67100,51900,24998806,1507336279900,00,0.00,N,2,6800, 20241111,48200,41000,48200,38400,5210120,224647493700,00,0.00,N,2,8400, 20241104,39800,40900,43750,38650,1864217,76370654900,00,0.00,N,5,-600, 20241028,40400,37650,40500,37200,764808,29670022250,00,0.00,N,2,2650, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index 6a31a1f4a779..7134ba487326 100644 --- a/328380/week/candle-week-42.csv +++ b/328380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,892,891,946,850,369897,332015191,00,0.00,N,5,-8, 20241111,900,1015,1020,805,1287053,1194548713,00,0.00,N,5,-120, 20241104,1020,1000,1093,978,2478927,2567955324,00,0.00,N,2,27, 20241028,993,1081,1103,970,5088239,5321280550,00,0.00,N,5,-87, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index 481841722518..2bf6634e355d 100644 --- a/329180/week/candle-week-42.csv +++ b/329180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,237000,213000,242000,211000,2204418,504580911500,00,0.00,N,2,23500, 20241111,213500,212000,218500,198700,1666750,349553708700,00,0.00,N,2,4000, 20241104,209500,175000,219500,168900,2418638,477134715220,00,0.00,N,2,35300, 20241028,174200,198500,198500,172600,889416,163367898100,00,0.00,N,5,-23900, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index 364561efa7ff..44518ad8a9bf 100644 --- a/330350/week/candle-week-42.csv +++ b/330350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6750,6220,7030,6170,202737,1362533270,00,0.00,N,2,440, 20241111,6310,6980,6990,6090,213763,1387096860,00,0.00,N,5,-670, 20241104,6980,7000,7140,6960,115457,810639570,00,0.00,N,5,-50, 20241028,7030,7010,7170,6970,110996,781247440,00,0.00,N,2,10, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index cdd6fcca92b3..8f4cad8f792a 100644 --- a/330590/week/candle-week-42.csv +++ b/330590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3320,3185,3330,3140,1854640,6004712000,00,0.00,N,2,130, 20241111,3190,3270,3290,3130,1196760,3821830110,00,0.00,N,5,-75, 20241104,3265,3320,3320,3210,1212269,3974005520,00,0.00,N,5,-55, 20241028,3320,3420,3475,3275,1696345,5714796270,00,0.00,N,5,-155, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index 5a99e35624a5..634bd37b2220 100644 --- a/330730/week/candle-week-42.csv +++ b/330730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3910,3810,3935,3805,151642,588332725,00,0.00,N,2,100, 20241111,3810,4020,4145,3695,660551,2584098245,00,0.00,N,5,-210, 20241104,4020,3905,4115,3830,643419,2560581750,00,0.00,N,2,105, 20241028,3915,3850,3960,3815,478430,1868528670,00,0.00,N,2,65, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index c1e0c5da94e7..f1b5edf2c635 100644 --- a/330860/week/candle-week-42.csv +++ b/330860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10230,10700,10760,10000,168285,1741821600,00,0.00,N,5,-460, 20241111,10690,12890,13140,10030,376564,4153751820,00,0.00,N,5,-2220, 20241104,12910,12880,13600,12660,148012,1943652090,00,0.00,N,2,20, 20241028,12890,12490,13330,12160,181088,2317190000,00,0.00,N,2,540, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index 4b9c1c0c03bb..020d37aefa62 100644 --- a/331380/week/candle-week-42.csv +++ b/331380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2435,2545,2640,2410,318990,795019440,00,0.00,N,5,-135, 20241111,2570,2725,2725,2420,763175,1928181525,00,0.00,N,5,-115, 20241104,2685,3815,3815,2520,8052941,22985551403,00,0.00,N,5,-1070, 20241028,3755,3410,4000,3275,2101359,7787291620,00,0.00,N,2,400, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index d1405744f542..8e4fa0bbfe47 100644 --- a/331520/week/candle-week-42.csv +++ b/331520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,625,622,635,605,693286,426844945,00,0.00,N,2,3, 20241111,622,690,698,619,1275377,825645677,00,0.00,N,5,-76, 20241104,698,680,709,671,435482,298533374,00,0.00,N,2,16, 20241028,682,677,691,665,424927,287498034,00,0.00,N,2,5, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index 919728af55bb..3151a6ab9b88 100644 --- a/331660/week/candle-week-42.csv +++ b/331660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20241111,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20241104,17600,17100,17600,17100,1,17600,00,0.00,N,2,500, 20241028,17100,17100,17100,17100,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index 5e68381ba522..cd55f3acade5 100644 --- a/331920/week/candle-week-42.csv +++ b/331920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3300,3390,3610,3290,110226,374954120,00,0.00,N,5,-125, 20241111,3425,3775,3845,3220,279676,968466220,00,0.00,N,5,-380, 20241104,3805,3815,4020,3770,195902,758905310,00,0.00,N,5,-15, 20241028,3820,3815,4050,3700,311775,1200687210,00,0.00,N,2,5, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index 9b705b1bc1e6..b03789ced875 100644 --- a/332290/week/candle-week-42.csv +++ b/332290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1005,1002,1054,981,164756,164549216,00,0.00,N,2,19, 20241111,986,1109,1143,973,280002,293222569,00,0.00,N,5,-122, 20241104,1108,1112,1125,1100,123939,138032087,00,0.00,N,5,-13, 20241028,1121,1157,1167,1100,126545,143542949,00,0.00,N,5,-36, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index 921780f11f09..6b77a8d78a24 100644 --- a/332370/week/candle-week-42.csv +++ b/332370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3600,3665,3765,3525,143054,520364615,00,0.00,N,5,-135, 20241111,3735,3745,3840,3620,108469,401334585,00,0.00,N,5,-5, 20241104,3740,3770,3840,3700,66474,250280015,00,0.00,N,5,-30, 20241028,3770,3630,3850,3630,40683,151858625,00,0.00,N,2,140, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index 806a9e00e360..b333cbbb2443 100644 --- a/332570/week/candle-week-42.csv +++ b/332570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2150,2200,2305,2125,278958,616438420,00,0.00,N,5,-75, 20241111,2225,2490,2495,2110,738111,1677918410,00,0.00,N,5,-265, 20241104,2490,2485,2545,2460,259434,647881985,00,0.00,N,5,-15, 20241028,2505,2470,2575,2470,153055,385770315,00,0.00,N,2,30, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index 8f3555af4345..3843ba2f641a 100644 --- a/333050/week/candle-week-42.csv +++ b/333050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1323,1330,1330,1260,246795,322957482,00,0.00,N,2,61, 20241111,1262,1202,1262,1152,270269,326146478,00,0.00,N,2,47, 20241104,1215,1269,1269,1210,122131,150093160,00,0.00,N,5,-48, 20241028,1263,1251,1273,1226,60012,74359691,00,0.00,N,2,12, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index 61df9522378a..788a5122b8c6 100644 --- a/333430/week/candle-week-42.csv +++ b/333430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4085,4030,4595,3810,34786342,148588780070,00,0.00,N,2,55, 20241111,4030,3820,4755,3440,39318619,163449463240,00,0.00,N,2,630, 20241104,3400,2755,3735,2750,13743741,47404336870,00,0.00,N,2,615, 20241028,2785,2855,3060,2720,470236,1344315130,00,0.00,N,5,-55, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index 84c23930f727..fb2639f50979 100644 --- a/333620/week/candle-week-42.csv +++ b/333620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8630,8010,8790,8010,131977,1113343070,00,0.00,N,2,620, 20241111,8010,9100,9480,7880,197640,1709539440,00,0.00,N,5,-1150, 20241104,9160,9090,9850,9060,73643,695693860,00,0.00,N,2,40, 20241028,9120,9300,10130,9050,150400,1440324460,00,0.00,N,5,-150, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index 7f465b290d03..65cb778f3dfa 100644 --- a/334890/week/candle-week-42.csv +++ b/334890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5450,5170,5480,5170,853568,4575767970,00,0.00,N,2,310, 20241111,5140,5120,5340,5050,826668,4280225410,00,0.00,N,2,145, 20241104,4995,5040,5150,4945,288860,1454216180,00,0.00,N,5,-85, 20241028,5080,4990,5110,4875,320881,1602233520,00,0.00,N,2,110, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index b766a71cd3a3..2f94842365da 100644 --- a/334970/week/candle-week-42.csv +++ b/334970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5210,5700,5760,5190,941900,5172403900,00,0.00,N,5,-490, 20241111,5700,6370,6440,5600,1412542,8430764060,00,0.00,N,5,-630, 20241104,6330,6760,6900,6130,1681519,10810978920,00,0.00,N,5,-410, 20241028,6740,7250,7830,6500,3453997,24750610230,00,0.00,N,5,-510, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index a8e03af16efb..b528f7009bd8 100644 --- a/335810/week/candle-week-42.csv +++ b/335810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2850,2910,3090,2785,96700,279862840,00,0.00,N,5,-100, 20241111,2950,3385,3495,2870,143763,456742695,00,0.00,N,5,-465, 20241104,3415,3335,3520,3310,81848,277559000,00,0.00,N,2,50, 20241028,3365,3410,3525,3270,95392,321554130,00,0.00,N,2,65, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index babe92c3ac72..cf9ef6fbf4dd 100644 --- a/335870/week/candle-week-42.csv +++ b/335870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1595,1671,1738,1461,2060941,3217126121,00,0.00,N,5,-146, 20241111,1741,1620,2145,1577,4066954,7570307658,00,0.00,N,2,142, 20241104,1599,1250,1640,1212,4953852,7468117837,00,0.00,N,2,349, 20241028,1250,1104,1252,1060,199309,238890676,00,0.00,N,2,146, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index 12980e6a19ab..e72cec28ca80 100644 --- a/335890/week/candle-week-42.csv +++ b/335890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7860,8080,8430,7670,2699616,21835405130,00,0.00,N,5,-300, 20241111,8160,8350,8720,8060,4703006,39244829930,00,0.00,N,5,-190, 20241104,8350,8140,8700,8070,2222514,18703965610,00,0.00,N,2,220, 20241028,8130,8620,8730,8130,2683076,22574881900,00,0.00,N,5,-540, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index ebbde68a10c8..ec6ab3b23ae4 100644 --- a/336040/week/candle-week-42.csv +++ b/336040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3495,3495,3500,2975,1308,4038005,00,0.00,N,2,110, 20241111,3385,3695,3695,3000,1902,5926840,00,0.00,N,5,-295, 20241104,3680,3400,3700,3300,238,830050,00,0.00,N,2,380, 20241028,3300,3500,3800,3060,717,2325195,00,0.00,N,5,-185, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index b91983bc6f9c..1840509f57aa 100644 --- a/336060/week/candle-week-42.csv +++ b/336060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1342,1285,1357,1285,1433122,1898950487,00,0.00,N,2,69, 20241111,1273,1478,1479,1230,2019404,2678642858,00,0.00,N,5,-166, 20241104,1439,1360,1484,1343,3459308,4961943159,00,0.00,N,2,109, 20241028,1330,1312,1443,1311,3396683,4667423104,00,0.00,N,2,23, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index a3b910223a8a..cde4651b1d51 100644 --- a/336260/week/candle-week-42.csv +++ b/336260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15000,15670,16250,14810,1446959,22436244140,00,0.00,N,3,0, 20241111,15000,16800,16840,14100,1805517,27442020740,00,0.00,N,5,-1840, 20241104,16840,17160,18490,16260,1306385,22664873000,00,0.00,N,5,-310, 20241028,17150,16920,18570,16760,1363419,24013841280,00,0.00,N,2,150, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index 50437c543423..41e09b629568 100644 --- a/336370/week/candle-week-42.csv +++ b/336370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9240,8970,9490,8920,612953,5663334710,00,0.00,N,2,60, 20241111,9180,11160,11200,8760,1349541,13247782640,00,0.00,N,5,-1900, 20241104,11080,12160,12500,11020,903705,10553814880,00,0.00,N,5,-1080, 20241028,12160,11800,13210,11690,1086043,13489645230,00,0.00,N,2,360, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index 948d8260a581..8b479509a951 100644 --- a/336570/week/candle-week-42.csv +++ b/336570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4425,4790,5120,4260,7805487,36231826455,00,0.00,N,5,-420, 20241111,4845,5500,5530,4580,4245429,21285532830,00,0.00,N,5,-675, 20241104,5520,5750,5930,5510,2632847,15037137480,00,0.00,N,5,-140, 20241028,5660,5960,6060,5650,1615148,9397153990,00,0.00,N,5,-310, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index afbcafe22d27..5ec084161552 100644 --- a/336680/week/candle-week-42.csv +++ b/336680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10210,10650,11700,10190,1120748,12118399620,00,0.00,N,5,-290, 20241111,10500,13390,13390,10490,2281651,27914245330,00,0.00,N,5,-2660, 20241104,13160,14100,14770,12010,11424067,154558776100,00,0.00,N,5,-580, 20241101,13740,15120,18800,13250,13963900,222241045580,00,0.00,N,2,13740, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index a50af9ee668e..23e36b069026 100644 --- a/337840/week/candle-week-42.csv +++ b/337840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8000,8400,9000,7650,14240,114506010,00,0.00,N,5,-750, 20241111,8750,9390,9390,7650,40210,328024550,00,0.00,N,5,-540, 20241104,9290,9200,9750,8100,4976,43002960,00,0.00,N,2,190, 20241028,9100,9200,9600,8700,7888,70757140,00,0.00,N,2,100, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index eb95821d6fff..88cd3d0123a9 100644 --- a/337930/week/candle-week-42.csv +++ b/337930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6090,6840,7380,6060,3989121,26502789300,00,0.00,N,5,-770, 20241111,6860,7310,7340,6500,1977342,13610535810,00,0.00,N,5,-500, 20241104,7360,7970,8390,7200,2912712,22279695440,00,0.00,N,5,-610, 20241028,7970,8690,9010,7880,3344366,28299031370,00,0.00,N,5,-610, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index 332dbbec0eb8..c1a93e5aea11 100644 --- a/338100/week/candle-week-42.csv +++ b/338100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4615,4650,4675,4550,162762,751281185,00,0.00,N,2,45, 20241111,4570,4650,4700,4525,240541,1103911040,00,0.00,N,5,-60, 20241104,4630,4650,4695,4590,113945,525367040,00,0.00,N,5,-20, 20241028,4650,4795,4795,4600,194284,911479070,00,0.00,N,5,-135, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index d6bbc0b25a04..2947206d84af 100644 --- a/338220/week/candle-week-42.csv +++ b/338220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24600,25800,31600,24050,4499230,126519392600,00,0.00,N,5,-250, 20241111,24850,27650,28200,21700,1794650,43389872750,00,0.00,N,5,-2750, 20241104,27600,28500,30750,27150,723676,20912741800,00,0.00,N,5,-850, 20241028,28450,29000,29950,28250,438061,12670870650,00,0.00,N,5,-550, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index 62b8528b670a..ba32801f546a 100644 --- a/338840/week/candle-week-42.csv +++ b/338840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7570,8300,8450,7330,853029,6722959620,00,0.00,N,5,-930, 20241111,8500,10430,10480,8280,1059648,9928431500,00,0.00,N,5,-1910, 20241104,10410,10640,11590,9980,1227448,13261603950,00,0.00,N,5,-210, 20241028,10620,11130,11460,10510,709513,7762196440,00,0.00,N,5,-680, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index d463a3e6def9..5ecd6ce8ec39 100644 --- a/339770/week/candle-week-42.csv +++ b/339770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9740,9660,10740,9440,701010,7092318980,00,0.00,N,2,80, 20241111,9660,9000,10210,8680,1329534,12676677960,00,0.00,N,2,660, 20241104,9000,10110,10300,8930,565006,5344583700,00,0.00,N,5,-1210, 20241028,10210,10350,10720,10100,470345,4891625770,00,0.00,N,5,-70, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index 3a2081e82c9a..0ec80d43144e 100644 --- a/339950/week/candle-week-42.csv +++ b/339950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1992,1951,2050,1917,1356082,2686865111,00,0.00,N,2,57, 20241111,1935,1784,1946,1725,1467435,2734950354,00,0.00,N,2,127, 20241104,1808,1798,1843,1768,189029,342588212,00,0.00,N,2,9, 20241028,1799,1706,1812,1706,233921,411325261,00,0.00,N,2,75, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index 916cf8c4a41d..cf95892bc072 100644 --- a/340360/week/candle-week-42.csv +++ b/340360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2300,2730,3055,2180,13380664,35552471055,00,0.00,N,5,-420, 20241111,2720,2445,2770,2250,7458741,18775362370,00,0.00,N,2,200, 20241104,2520,2640,3080,1490,38930146,82236855866,00,0.00,N,5,-200, 20241028,2720,2500,2850,2485,5779232,15759264285,00,0.00,N,2,250, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index 12df88381fe1..ac0c08bdf6ca 100644 --- a/340440/week/candle-week-42.csv +++ b/340440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1287,1250,1339,1203,160178,205979734,00,0.00,N,2,60, 20241111,1227,1299,1309,1173,218219,267477966,00,0.00,N,5,-72, 20241104,1299,1356,1380,1269,187422,247205951,00,0.00,N,5,-66, 20241028,1365,1400,1470,1345,380784,536390451,00,0.00,N,5,-43, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index 6bf0307b3b58..4b7a1eee16ae 100644 --- a/340570/week/candle-week-42.csv +++ b/340570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,61100,64200,65100,60300,256120,15971941500,00,0.00,N,5,-3100, 20241111,64200,68600,69500,61400,478049,31257764700,00,0.00,N,5,-3600, 20241104,67800,66000,70000,65500,299716,20403034500,00,0.00,N,2,2300, 20241028,65500,73900,74000,64900,423414,28847210400,00,0.00,N,5,-7400, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index 9a9063d8b408..a6fb1cb14c3e 100644 --- a/340810/week/candle-week-42.csv +++ b/340810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2925,2905,3300,2730,332596,988634425,00,0.00,N,5,-10, 20241111,2935,3155,3205,2655,169015,496462385,00,0.00,N,5,-225, 20241104,3160,3205,3390,3040,147994,468023475,00,0.00,N,2,60, 20241028,3100,3170,3330,3085,183387,582326115,00,0.00,N,5,-100, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index ef697d1200df..6f384cbf1e95 100644 --- a/340930/week/candle-week-42.csv +++ b/340930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1545,1609,1609,1503,770203,1192689369,00,0.00,N,5,-34, 20241111,1579,2500,2650,1552,2600732,4957490214,00,0.00,N,5,-866, 20241104,2445,2180,2565,2180,840107,2038918575,00,0.00,N,2,265, 20241028,2180,2245,2365,2160,254514,574077855,00,0.00,N,5,-60, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index 61f077837f6b..9c50aa4f1266 100644 --- a/341170/week/candle-week-42.csv +++ b/341170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2045,2500,2800,1966,10842,23999600,00,0.00,N,5,-450, 20241111,2495,2500,2700,2300,6435,16340815,00,0.00,N,2,10, 20241104,2485,2300,2600,2200,2885,6769745,00,0.00,N,2,200, 20241028,2285,2470,2495,2110,2999,6658315,00,0.00,N,5,-200, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index 37618c9dd5d2..d6c7c93a05a8 100644 --- a/341310/week/candle-week-42.csv +++ b/341310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,696,798,798,663,353,244278,00,0.00,N,5,-102, 20241111,798,799,898,678,155,109617,00,0.00,N,5,-31, 20241104,829,900,1000,748,225,186532,00,0.00,N,5,-81, 20241028,910,798,1000,679,352,299189,00,0.00,N,2,112, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index b68e0e806866..403c362fe7ce 100644 --- a/343090/week/candle-week-42.csv +++ b/343090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1939,1900,2120,1850,80042,157361985,00,0.00,N,2,60, 20241111,1879,1994,1994,1611,17090,30849431,00,0.00,N,2,2, 20241104,1877,1929,1997,1801,17739,32836549,00,0.00,N,5,-32, 20241028,1909,1900,2125,1723,47575,90623760,00,0.00,N,5,-34, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index 2bc6e75cf0f0..62f3b4cd39b7 100644 --- a/344820/week/candle-week-42.csv +++ b/344820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37100,37700,37900,36900,49359,1839515450,00,0.00,N,5,-350, 20241111,37450,38900,38900,36500,83794,3149555350,00,0.00,N,5,-1450, 20241104,38900,39050,39300,38450,49867,1938679300,00,0.00,N,5,-100, 20241028,39000,38600,39250,38350,64127,2484303500,00,0.00,N,2,400, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index c5d62d194071..b786e46f2e77 100644 --- a/344860/week/candle-week-42.csv +++ b/344860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1545,1513,1739,1506,112390,180660718,00,0.00,N,2,24, 20241111,1521,1843,1845,1500,222352,360591486,00,0.00,N,5,-322, 20241104,1843,1825,1961,1813,73840,136103012,00,0.00,N,2,18, 20241028,1825,1864,1898,1825,112234,208055547,00,0.00,N,5,-39, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index 12cd9e3f230b..9562f3f49f04 100644 --- a/346010/week/candle-week-42.csv +++ b/346010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1270,1500,1500,940,2007,1943550,00,0.00,N,5,-230, 20241111,1500,2000,2300,1500,385,758900,00,0.00,N,5,-600, 20241104,2100,2400,2400,2100,168,369200,00,0.00,N,5,-300, 20241028,2400,2600,2600,2400,483,1204300,00,0.00,N,5,-100, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index 663f8ee0a4cb..4a877b870a1a 100644 --- a/347000/week/candle-week-42.csv +++ b/347000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2060,2065,2175,2030,215238,450085625,00,0.00,N,5,-5, 20241111,2065,2420,2430,2000,534741,1157562635,00,0.00,N,5,-350, 20241104,2415,2430,2485,2310,190835,460285780,00,0.00,N,2,15, 20241028,2400,2455,2490,2400,124728,303897770,00,0.00,N,5,-45, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index 5c07c4716775..10996e1c4784 100644 --- a/347700/week/candle-week-42.csv +++ b/347700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3060,2975,3350,2600,2810435,8411236315,00,0.00,N,2,85, 20241111,2975,4380,4550,2775,5462067,19133116540,00,0.00,N,5,-1365, 20241104,4340,3570,4560,3155,5667346,23180830880,00,0.00,N,2,905, 20241028,3435,3600,3675,3260,769274,2663611770,00,0.00,N,5,-115, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index f491d6bf879e..f12865ade82d 100644 --- a/347740/week/candle-week-42.csv +++ b/347740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2145,2055,2205,2055,338182,712965250,00,0.00,N,2,70, 20241111,2075,2350,2365,1980,674948,1450045561,00,0.00,N,5,-290, 20241104,2365,2400,2455,2290,356629,848204840,00,0.00,N,5,-25, 20241028,2390,2440,2460,2370,249126,596225780,00,0.00,N,2,15, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index 7682c32722ec..d4d219b38c8e 100644 --- a/347770/week/candle-week-42.csv +++ b/347770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1920,1992,2080,1918,174144,346154541,00,0.00,N,5,-60, 20241111,1980,2290,2290,1802,286764,580622920,00,0.00,N,5,-310, 20241104,2290,2280,2380,2215,188251,430029870,00,0.00,N,2,5, 20241028,2285,2230,2325,2155,117228,262695200,00,0.00,N,2,15, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index 9c016c58380e..9c1a7c2c1078 100644 --- a/347850/week/candle-week-42.csv +++ b/347850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,33050,35100,36700,32350,971575,33472012200,00,0.00,N,5,-3950, 20241111,37000,42850,44450,34600,1122895,44141846750,00,0.00,N,5,-6100, 20241104,43100,41000,44150,38350,915366,38291982100,00,0.00,N,2,1850, 20241028,41250,43550,47900,40100,1619794,69293013600,00,0.00,N,5,-2050, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index f4f051a9b4ac..8fb71746121c 100644 --- a/347860/week/candle-week-42.csv +++ b/347860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1990,2050,2135,1959,333052,670143642,00,0.00,N,5,-10, 20241111,2000,2210,2500,1849,1204688,2547038929,00,0.00,N,5,-210, 20241104,2210,2195,2440,2170,308839,706074410,00,0.00,N,2,15, 20241028,2195,2180,2325,2170,246634,554674880,00,0.00,N,2,15, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index b3e7008f94cf..8f4ef47a681d 100644 --- a/347890/week/candle-week-42.csv +++ b/347890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5430,5420,5630,5150,77409,423423820,00,0.00,N,5,-150, 20241111,5580,5580,5640,5130,243366,1307321230,00,0.00,N,5,-50, 20241104,5630,5550,5740,5510,103248,579964260,00,0.00,N,2,80, 20241028,5550,5460,5680,5430,83319,461747600,00,0.00,N,5,-100, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index cb49425c3611..83ae0b954872 100644 --- a/348030/week/candle-week-42.csv +++ b/348030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5240,5070,5260,4745,31346,155912380,00,0.00,N,2,150, 20241111,5090,5400,5490,4860,95945,499778550,00,0.00,N,5,-290, 20241104,5380,5470,5500,5290,65516,353734580,00,0.00,N,5,-80, 20241028,5460,5150,5490,5020,67834,363164860,00,0.00,N,2,370, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index de397d32a91a..392d040e3801 100644 --- a/348080/week/candle-week-42.csv +++ b/348080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,690,704,768,662,919261,647203916,00,0.00,N,5,-68, 20241111,758,827,1015,680,2467482,2025758114,00,0.00,N,5,-76, 20241104,834,861,918,803,940732,800927474,00,0.00,N,5,-42, 20241028,876,809,987,803,2784780,2583017788,00,0.00,N,2,58, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index 1b9f9ddea6bd..d7bece237686 100644 --- a/348150/week/candle-week-42.csv +++ b/348150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5630,5580,6260,5500,603309,3573152970,00,0.00,N,2,20, 20241111,5610,6490,6490,5350,485798,2842033300,00,0.00,N,5,-880, 20241104,6490,6530,6740,6250,454549,2954402810,00,0.00,N,5,-90, 20241028,6580,7050,7170,6520,972583,6700103530,00,0.00,N,5,-470, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index 1db60c5f8ade..4f3ead0f172b 100644 --- a/348210/week/candle-week-42.csv +++ b/348210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,56200,61000,61900,54800,222504,12634877900,00,0.00,N,5,-5400, 20241111,61600,65400,65900,58800,276137,16814572800,00,0.00,N,5,-4400, 20241104,66000,65500,69500,64100,316055,21004955400,00,0.00,N,3,0, 20241028,66000,68000,68500,62300,409919,26755206200,00,0.00,N,5,-1500, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index ceba81a2de13..5476682b7dc6 100644 --- a/348340/week/candle-week-42.csv +++ b/348340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20400,18880,21250,18790,411953,8242585340,00,0.00,N,2,1520, 20241111,18880,20550,20800,18030,327641,6311034870,00,0.00,N,5,-1670, 20241104,20550,20100,21400,19180,329278,6620162820,00,0.00,N,2,450, 20241028,20100,20550,22000,19610,359222,7451119940,00,0.00,N,5,-450, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index 41995a6d2e78..65e20901f6c2 100644 --- a/348350/week/candle-week-42.csv +++ b/348350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6900,7000,7220,6580,58386,403751850,00,0.00,N,5,-80, 20241111,6980,7840,7860,6500,116068,823189080,00,0.00,N,5,-880, 20241104,7860,8270,8540,7800,86348,705546880,00,0.00,N,5,-400, 20241028,8260,7650,9500,7570,605467,5188111340,00,0.00,N,2,590, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index 93cda7f15102..e24e3e92a99b 100644 --- a/348370/week/candle-week-42.csv +++ b/348370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,140700,135200,146700,129000,854137,117650428600,00,0.00,N,2,6700, 20241111,134000,160300,162000,108000,1861877,255831965500,00,0.00,N,5,-25600, 20241104,159600,171100,181200,156800,1034201,172724760000,00,0.00,N,5,-9700, 20241028,169300,180500,186400,166500,1219930,204646586800,00,0.00,N,5,-11100, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index b9f5d6910c7e..3d42ecd327dc 100644 --- a/348950/week/candle-week-42.csv +++ b/348950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2975,2880,2990,2865,1645137,4828834375,00,0.00,N,2,95, 20241111,2880,3000,3010,2815,5593450,15685575930,00,0.00,N,5,-120, 20241104,3000,3070,3095,2985,2163297,6542217800,00,0.00,N,5,-70, 20241028,3070,3195,3200,3045,2482234,7653790530,00,0.00,N,5,-125, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index fa84f06846b2..8a50a0206a4b 100644 --- a/350520/week/candle-week-42.csv +++ b/350520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4025,3900,4055,3900,165143,656546240,00,0.00,N,2,125, 20241111,3900,3920,3945,3850,340330,1326193825,00,0.00,N,5,-15, 20241104,3915,3950,3965,3890,205802,809296060,00,0.00,N,5,-15, 20241028,3930,3920,3970,3900,258309,1015502730,00,0.00,N,5,-45, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index 3742572fb93a..b489158211cc 100644 --- a/351020/week/candle-week-42.csv +++ b/351020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5550,6230,6230,5550,801,4644100,00,0.00,N,5,-680, 20241111,6230,6600,6600,6230,400,2528000,00,0.00,N,5,-370, 20241104,6600,6600,6600,6600,0,0,00,0.00,N,3,0, 20241028,6600,6600,6600,6600,0,0,00,0.00,N,3,0, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index 9ebcfc5df3a6..8da48bc663cb 100644 --- a/351320/week/candle-week-42.csv +++ b/351320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1481,1420,1539,1399,55100,80727838,00,0.00,N,2,61, 20241111,1420,1445,1597,1280,111451,156575038,00,0.00,N,5,-13, 20241104,1433,1493,1500,1343,61007,86652708,00,0.00,N,5,-52, 20241028,1485,1610,1610,1470,36172,55289969,00,0.00,N,5,-125, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index dcdf293f30d1..72fe03b4fcc6 100644 --- a/351330/week/candle-week-42.csv +++ b/351330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7090,7050,7340,6880,71766,511617610,00,0.00,N,2,110, 20241111,6980,8040,8170,6720,252646,1821043710,00,0.00,N,5,-1120, 20241104,8100,7870,8340,7850,90644,734093370,00,0.00,N,2,230, 20241028,7870,7800,8330,7800,115518,930421490,00,0.00,N,2,30, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index e59c5d11109a..50ecbef3ba9f 100644 --- a/351870/week/candle-week-42.csv +++ b/351870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9070,10070,12300,8860,6929659,76036966200,00,0.00,N,5,-1060, 20241111,10130,7820,11070,6460,6440672,63612391200,00,0.00,N,2,2310, 20241104,7820,7580,8930,7140,1546606,12552001790,00,0.00,N,2,360, 20241028,7460,8480,8870,7440,424806,3443099470,00,0.00,N,5,-1120, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index d2984350e27a..5209f8655ed7 100644 --- a/352090/week/candle-week-42.csv +++ b/352090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3190,3150,3230,3125,121928,386937930,00,0.00,N,3,0, 20241111,3190,3340,3395,3060,227732,723244555,00,0.00,N,5,-200, 20241104,3390,3330,3460,3290,192633,653022050,00,0.00,N,2,80, 20241028,3310,3180,3355,3180,177954,582295535,00,0.00,N,2,100, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index 56ddf718b1bc..b4f52e780f67 100644 --- a/352480/week/candle-week-42.csv +++ b/352480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39450,39600,41000,35950,630932,24329235100,00,0.00,N,5,-50, 20241111,39500,62100,62100,36450,1580053,71376169150,00,0.00,N,5,-22600, 20241104,62100,63300,68000,61300,446412,28640383700,00,0.00,N,5,-1400, 20241028,63500,69200,70100,63300,462184,30669035600,00,0.00,N,5,-5300, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index 12687a7f3add..8be87cdb9e95 100644 --- a/352700/week/candle-week-42.csv +++ b/352700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2895,2920,3015,2840,247031,715901360,00,0.00,N,5,-10, 20241111,2905,3000,3025,2805,187171,538302070,00,0.00,N,5,-115, 20241104,3020,2850,3150,2850,188826,568042860,00,0.00,N,2,160, 20241028,2860,2920,2945,2840,82954,239151910,00,0.00,N,5,-80, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index c17bc6b6bb7d..c325902553c5 100644 --- a/352770/week/candle-week-42.csv +++ b/352770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,620,534,820,454,17394697,11511034933,00,0.00,N,2,76, 20241111,544,650,659,449,2146202,1140207811,00,0.00,N,5,-106, 20241104,650,630,687,620,745887,484912478,00,0.00,N,2,20, 20241028,630,561,648,561,1304525,789704050,00,0.00,N,2,56, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index 4dc431228263..23e327f7fc62 100644 --- a/352820/week/candle-week-42.csv +++ b/352820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,214000,206500,219500,204500,1096281,234645640000,00,0.00,N,2,9000, 20241111,205000,198700,207000,192800,1151722,230276712100,00,0.00,N,2,6400, 20241104,198600,186600,204500,186000,1282646,255958083200,00,0.00,N,2,11900, 20241028,186700,192700,197700,180400,616029,117251131200,00,0.00,N,5,-6000, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index f45912ef0228..a05671f7ab73 100644 --- a/352910/week/candle-week-42.csv +++ b/352910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6570,6500,6950,6420,121459,806601960,00,0.00,N,2,70, 20241111,6500,6620,6750,6270,72957,470996220,00,0.00,N,5,-180, 20241104,6680,6540,6710,6210,42761,281468420,00,0.00,N,2,140, 20241028,6540,6770,6880,6360,61697,408552850,00,0.00,N,5,-230, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index 0a2a3d1f6075..89c2ec9135fc 100644 --- a/352940/week/candle-week-42.csv +++ b/352940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2195,2115,2290,2085,87228,190211710,00,0.00,N,2,70, 20241111,2125,2250,2250,2015,112125,235697980,00,0.00,N,5,-105, 20241104,2230,2200,2275,2195,47138,105618665,00,0.00,N,3,0, 20241028,2230,2225,2255,2180,46333,102591350,00,0.00,N,5,-15, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index 95ea31b5d35f..a6ad42a1efd2 100644 --- a/353190/week/candle-week-42.csv +++ b/353190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,732,734,758,698,1576047,1110110138,00,0.00,N,5,-2, 20241111,734,786,795,730,622506,467979338,00,0.00,N,5,-57, 20241104,791,785,819,760,264508,209077574,00,0.00,N,2,10, 20241028,781,774,807,764,391511,305755384,00,0.00,N,2,7, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index 77df3c42d9e7..3d4d6e10192e 100644 --- a/353200/week/candle-week-42.csv +++ b/353200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15320,15230,15760,15120,917161,14085752880,00,0.00,N,5,-20, 20241111,15340,18270,18340,14320,1818378,29162617360,00,0.00,N,5,-2910, 20241104,18250,16620,18860,16290,5509723,98776935490,00,0.00,N,2,1650, 20241028,16600,15820,17320,15780,1205642,20019433550,00,0.00,N,2,780, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index 29f6ce7d869e..87f1a5732925 100644 --- a/353590/week/candle-week-42.csv +++ b/353590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4005,4095,4450,4000,186385,773668770,00,0.00,N,5,-90, 20241111,4095,4590,4630,3980,199534,858396650,00,0.00,N,5,-540, 20241104,4635,4625,4800,4500,97953,454507365,00,0.00,N,2,85, 20241028,4550,4640,4870,4535,159239,743174830,00,0.00,N,5,-115, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index 8c5bdd39fb1b..3f00c0cd2e45 100644 --- a/353810/week/candle-week-42.csv +++ b/353810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3670,3600,3710,3545,387233,1411616955,00,0.00,N,2,70, 20241111,3600,3580,3640,3275,560407,1938844515,00,0.00,N,2,15, 20241104,3585,3515,3710,3500,471177,1706489685,00,0.00,N,2,75, 20241028,3510,3450,3590,3450,343943,1206597220,00,0.00,N,2,60, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index 2478e5ce405d..a698e100e97b 100644 --- a/354200/week/candle-week-42.csv +++ b/354200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2615,2600,3200,2465,2939096,8605048265,00,0.00,N,2,15, 20241111,2600,2545,2735,2320,595408,1497811160,00,0.00,N,2,55, 20241104,2545,2695,2760,2485,549356,1440769355,00,0.00,N,5,-150, 20241028,2695,2761,3846,2662,10664260,35832286350,00,0.00,N,5,-52, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index bf7481cd1ec7..7a5efe2fc005 100644 --- a/354320/week/candle-week-42.csv +++ b/354320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26050,25100,27600,25050,124256,3280970200,00,0.00,N,2,1650, 20241111,24400,27450,29200,23200,332373,8893371650,00,0.00,N,5,-3000, 20241104,27400,29550,31250,27250,199910,5820360800,00,0.00,N,5,-2150, 20241028,29550,30800,31800,29450,102410,3130714700,00,0.00,N,5,-1250, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index a2030c096ca4..fef9f95056e7 100644 --- a/354390/week/candle-week-42.csv +++ b/354390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4000,3450,4000,3450,48,183330,00,0.00,N,2,565, 20241111,3435,4000,4000,3410,1437,5217765,00,0.00,N,5,-565, 20241104,4000,3990,4000,3990,16,63900,00,0.00,N,5,-100, 20241028,4100,4000,4100,3815,1876,7677505,00,0.00,N,2,300, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index a770afbefc5d..6701f1b750e2 100644 --- a/355150/week/candle-week-42.csv +++ b/355150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5040,5550,5720,4895,119870,631013550,00,0.00,N,5,-570, 20241111,5610,7220,7220,5050,313510,1920807000,00,0.00,N,5,-1610, 20241104,7220,7460,7880,7100,97064,719365470,00,0.00,N,5,-240, 20241028,7460,7500,7890,7130,139390,1031746910,00,0.00,N,5,-70, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index af11d066bccd..91f71c40a1d2 100644 --- a/355390/week/candle-week-42.csv +++ b/355390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10700,9740,11030,9740,85334,894432050,00,0.00,N,2,700, 20241111,10000,11800,11800,9530,119487,1250673290,00,0.00,N,5,-1800, 20241104,11800,11280,12900,10550,212078,2508097600,00,0.00,N,2,1000, 20241028,10800,10330,11540,9770,196353,2066474470,00,0.00,N,2,560, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index e60795dc6a08..16602adfdf5c 100644 --- a/355690/week/candle-week-42.csv +++ b/355690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5610,5010,5980,4940,166717,919079845,00,0.00,N,2,570, 20241111,5040,6270,6270,4650,149784,800986300,00,0.00,N,5,-1290, 20241104,6330,6410,7980,6100,222536,1542805110,00,0.00,N,5,-50, 20241028,6380,6220,6900,6040,111862,726655440,00,0.00,N,2,280, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 2bc7dbe94d75..3d05b712abe0 100644 --- a/356680/week/candle-week-42.csv +++ b/356680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5160,4800,5630,4650,13111862,68333896695,00,0.00,N,2,555, 20241111,4605,5330,5400,4345,14588843,73778314605,00,0.00,N,5,-675, 20241104,5280,4750,5790,4520,12147354,64195040980,00,0.00,N,2,570, 20241028,4710,5500,5920,4710,11712592,64421314350,00,0.00,N,5,-860, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index 6ed8fa96c5d3..2d5526bad5a2 100644 --- a/356860/week/candle-week-42.csv +++ b/356860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12610,12780,13170,12080,406870,5126498860,00,0.00,N,5,-30, 20241111,12640,14120,14120,11740,894896,11241909930,00,0.00,N,5,-1440, 20241104,14080,13580,14340,13150,866275,11972981690,00,0.00,N,2,850, 20241028,13230,13100,15800,13040,4531746,65984811900,00,0.00,N,2,650, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index 680371df4a32..9e11e0eb3d2a 100644 --- a/356890/week/candle-week-42.csv +++ b/356890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2665,2640,2830,2600,45816,121741820,00,0.00,N,2,25, 20241111,2640,2910,2910,2540,127534,342343395,00,0.00,N,5,-270, 20241104,2910,2835,2980,2810,55753,161641605,00,0.00,N,2,70, 20241028,2840,2840,2970,2740,114243,328112305,00,0.00,N,5,-35, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index a2766c09db61..ec1d3784bbbc 100644 --- a/357120/week/candle-week-42.csv +++ b/357120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4345,4185,4390,4165,663934,2854786195,00,0.00,N,2,165, 20241111,4180,4505,4505,4110,1245102,5271993440,00,0.00,N,5,-330, 20241104,4510,4600,4600,4450,860831,3885058345,00,0.00,N,5,-65, 20241028,4575,4700,4700,4560,650688,3011394945,00,0.00,N,5,-125, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 064a497faee6..77f648ac2214 100644 --- a/357230/week/candle-week-42.csv +++ b/357230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2750,2620,2770,2620,111308,301800990,00,0.00,N,2,65, 20241111,2685,2970,3050,2605,336886,939200545,00,0.00,N,5,-315, 20241104,3000,2955,3035,2900,189128,561233100,00,0.00,N,2,45, 20241028,2955,2900,2960,2820,182528,528791600,00,0.00,N,2,50, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index c9454d79c745..6f713bc33b36 100644 --- a/357250/week/candle-week-42.csv +++ b/357250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2720,2675,2740,2650,249063,670564435,00,0.00,N,2,60, 20241111,2660,2870,2870,2595,560372,1507596675,00,0.00,N,5,-210, 20241104,2870,2955,2955,2850,235947,679202985,00,0.00,N,5,-85, 20241028,2955,3015,3015,2900,315324,925372395,00,0.00,N,5,-55, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index 8a7ee37cd53d..229c3108579b 100644 --- a/357430/week/candle-week-42.csv +++ b/357430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1760,1649,1760,1645,200337,340574022,00,0.00,N,2,117, 20241111,1643,1778,1778,1638,308588,521856191,00,0.00,N,5,-128, 20241104,1771,1771,1816,1754,310248,548909650,00,0.00,N,3,0, 20241028,1771,2016,2041,1758,1151098,2112377836,00,0.00,N,5,-270, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index 65ee18b484a8..b82c3db93d70 100644 --- a/357550/week/candle-week-42.csv +++ b/357550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39200,40500,42750,38350,36741,1461286100,00,0.00,N,5,-1800, 20241111,41000,45400,45450,40200,47343,2004819100,00,0.00,N,5,-4750, 20241104,45750,44850,47250,44500,27491,1259920650,00,0.00,N,2,950, 20241028,44800,45100,47000,44500,11691,528776800,00,0.00,N,5,-350, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index a99db0150bf8..d9daafeadbbc 100644 --- a/357580/week/candle-week-42.csv +++ b/357580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6200,6390,6660,6060,64778,413008390,00,0.00,N,5,-60, 20241111,6260,7000,7000,5750,137326,854634440,00,0.00,N,5,-730, 20241104,6990,6990,7240,6840,30443,212383020,00,0.00,N,2,70, 20241028,6920,7150,7320,6900,33482,238874460,00,0.00,N,5,-230, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index c2a310990d6e..7b77d518f2ce 100644 --- a/357780/week/candle-week-42.csv +++ b/357780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,193500,191300,194900,184200,81046,15361967300,00,0.00,N,2,2200, 20241111,191300,195500,198300,182000,105644,19930135600,00,0.00,N,5,-7000, 20241104,198300,197700,210000,195700,88626,17925909450,00,0.00,N,2,2100, 20241028,196200,196600,204000,191400,90852,17952962700,00,0.00,N,2,1200, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index 383b6c22725c..d17d019428dc 100644 --- a/357880/week/candle-week-42.csv +++ b/357880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2445,2925,3995,2355,32990761,107833587340,00,0.00,N,2,195, 20241111,2250,2120,2685,1495,33164003,62507313287,00,0.00,N,2,130, 20241104,2120,1511,2845,1504,12816812,27949949040,00,0.00,N,2,591, 20241028,1529,1421,1789,1346,6810586,11237319253,00,0.00,N,2,108, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index 5a492a9dbdd2..492a54a26a67 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10030,10760,10830,9970,2708416,27930712320,00,0.00,N,5,-730, 20241111,10760,13290,13630,10490,2742551,32974881570,00,0.00,N,5,-2440, 20241104,13200,13400,14140,12810,2407609,32408431250,00,0.00,N,5,-210, 20241028,13410,14850,14850,13400,2572085,36061245780,00,0.00,N,5,-1200, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index 1c55c10d89c0..17a5d1e8c9e7 100644 --- a/359090/week/candle-week-42.csv +++ b/359090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1135,1078,1185,1070,2308208,2575724941,00,0.00,N,2,87, 20241111,1048,1146,1149,995,3245385,3406361004,00,0.00,N,5,-102, 20241104,1150,1150,1204,1110,761031,882745969,00,0.00,N,5,-5, 20241028,1155,1184,1235,1142,1566831,1853243439,00,0.00,N,5,-40, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index c9921dfa515e..0961db15fd0e 100644 --- a/360070/week/candle-week-42.csv +++ b/360070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31100,29250,34500,28500,277602,8667130050,00,0.00,N,2,1100, 20241111,30000,34200,35000,28500,218774,6803611200,00,0.00,N,5,-4500, 20241104,34500,34550,39000,34050,160565,5837658300,00,0.00,N,5,-200, 20241028,34700,33250,36050,33250,91260,3186189350,00,0.00,N,2,1150, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index 275847aeedb7..412439799c2a 100644 --- a/360350/week/candle-week-42.csv +++ b/360350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7160,6680,7750,6370,723381,5141080030,00,0.00,N,2,480, 20241111,6680,7440,7440,6160,220064,1472802030,00,0.00,N,5,-570, 20241104,7250,7190,7710,7090,191319,1423185830,00,0.00,N,2,40, 20241028,7210,7170,7500,7020,146359,1052164230,00,0.00,N,2,40, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index 91bc06769d25..4a18a07e1b36 100644 --- a/361390/week/candle-week-42.csv +++ b/361390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17010,21650,22350,16580,1833010,35720160820,00,0.00,N,5,-4590, 20241111,21600,18710,22600,18710,6023400,124815438110,00,0.00,N,2,3090, 20241104,18510,16000,25000,16000,3901938,78993963290,00,0.00,N,2,2510, 20241028,16000,15400,16700,15010,306978,4967475820,00,0.00,N,2,600, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index d913332f0625..7cc1c652c6e1 100644 --- a/361570/week/candle-week-42.csv +++ b/361570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2355,2170,2385,2170,483466,1107206675,00,0.00,N,2,170, 20241111,2185,2020,2220,1930,556735,1132103497,00,0.00,N,2,165, 20241104,2020,2070,2250,2005,456217,970185065,00,0.00,N,5,-50, 20241028,2070,2210,2265,2060,269358,584970460,00,0.00,N,5,-150, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index 50826d2f9b36..0fbbadf5f8bf 100644 --- a/361610/week/candle-week-42.csv +++ b/361610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27000,24800,27600,24800,650680,17272098250,00,0.00,N,2,1850, 20241111,25150,30100,30700,24350,1275724,34336235150,00,0.00,N,5,-4950, 20241104,30100,34050,34500,29100,1867787,58535331450,00,0.00,N,5,-3900, 20241028,34000,30800,34400,30800,951742,31664956550,00,0.00,N,2,3200, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index 333f02e75bfb..b3cb9a32ee20 100644 --- a/361670/week/candle-week-42.csv +++ b/361670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4960,5210,5560,4810,58851,299415965,00,0.00,N,5,-260, 20241111,5220,6350,6370,5020,80107,451473970,00,0.00,N,5,-1160, 20241104,6380,6110,6700,5600,120058,756330420,00,0.00,N,2,320, 20241028,6060,6620,6690,5780,139795,877704590,00,0.00,N,5,-620, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index 585cb7e3f3df..93c89ccc230d 100644 --- a/362320/week/candle-week-42.csv +++ b/362320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5190,5200,5570,5020,1009195,5314060140,00,0.00,N,5,-30, 20241111,5220,6570,6700,4890,2001683,11498454540,00,0.00,N,5,-1660, 20241104,6880,7100,7240,6630,1451278,10017075150,00,0.00,N,2,20, 20241028,6860,6340,7070,6200,1060095,7255965300,00,0.00,N,2,520, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index 915d8a29d71d..b893ff783f4e 100644 --- a/362990/week/candle-week-42.csv +++ b/362990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1809,1865,1950,1774,223065,416139892,00,0.00,N,5,-68, 20241111,1877,2055,2055,1840,604356,1151295923,00,0.00,N,5,-173, 20241104,2050,1936,2100,1936,457349,926975169,00,0.00,N,2,114, 20241028,1936,2220,2255,1880,1006346,2120817657,00,0.00,N,5,-284, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index cc4d2c0793fd..90905bd1cde8 100644 --- a/363250/week/candle-week-42.csv +++ b/363250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9970,10910,11190,9560,249439,2535029280,00,0.00,N,5,-940, 20241111,10910,11020,11920,10260,351196,3887545130,00,0.00,N,5,-100, 20241104,11010,9960,11390,9590,445863,4702384830,00,0.00,N,2,1050, 20241028,9960,10020,10290,9720,114202,1138907050,00,0.00,N,5,-90, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index 6680ca8f7a87..8c70833133f8 100644 --- a/363260/week/candle-week-42.csv +++ b/363260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1905,1516,2075,1500,45201205,83087930272,00,0.00,N,2,389, 20241111,1516,1820,1848,1476,4661955,7776307123,00,0.00,N,5,-316, 20241104,1832,2145,2205,1808,11902934,23496447762,00,0.00,N,5,-333, 20241028,2165,2660,2720,2160,15024104,37053006900,00,0.00,N,5,-515, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index 60273a4cc13a..a50d7d4793e7 100644 --- a/363280/week/candle-week-42.csv +++ b/363280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2945,2810,2995,2800,179162,518313885,00,0.00,N,2,130, 20241111,2815,3320,3320,2720,559414,1667292135,00,0.00,N,5,-495, 20241104,3310,3405,3440,3265,387329,1295199945,00,0.00,N,5,-115, 20241028,3425,4100,4230,3390,8564498,32468723275,00,0.00,N,2,30, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index c9543ac63134..04bcb6e9badd 100644 --- a/365270/week/candle-week-42.csv +++ b/365270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6080,5930,6210,5750,310182,1848300420,00,0.00,N,2,80, 20241111,6000,6150,6390,5620,740579,4449299020,00,0.00,N,5,-220, 20241104,6220,6510,7290,6190,2314678,15557701940,00,0.00,N,5,-120, 20241028,6340,5580,6410,5480,888279,5337537970,00,0.00,N,2,840, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index 63c7e3eb354b..a7616398a1f3 100644 --- a/365330/week/candle-week-42.csv +++ b/365330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9030,8290,9450,7700,79816398,686158707230,00,0.00,N,2,840, 20241111,8190,6150,8190,5590,62096560,405762297140,00,0.00,N,2,2050, 20241104,6140,4730,6430,4485,87949413,498088466680,00,0.00,N,2,1165, 20241028,4975,5960,6480,4755,38833707,224546210685,00,0.00,N,5,-1075, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index 9fa24c014f61..a9bc6562dfcd 100644 --- a/365340/week/candle-week-42.csv +++ b/365340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,46500,41300,46900,41000,88338,3890232100,00,0.00,N,2,4500, 20241111,42000,52500,53500,39750,245226,11226532700,00,0.00,N,5,-11100, 20241104,53100,55000,57300,52200,108565,5985828400,00,0.00,N,5,-1500, 20241028,54600,52500,55400,52200,75750,4095872500,00,0.00,N,2,1600, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index 009f80df7b09..86aea61c0570 100644 --- a/365550/week/candle-week-42.csv +++ b/365550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4840,4695,4890,4605,774503,3683662970,00,0.00,N,2,180, 20241111,4660,4705,4750,4500,1041465,4811973130,00,0.00,N,5,-45, 20241104,4705,4980,4980,4600,1001093,4740674945,00,0.00,N,5,-265, 20241028,4970,4940,5030,4830,946414,4645750450,00,0.00,N,2,30, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index 8e38fcd16e04..ab40103b524b 100644 --- a/365590/week/candle-week-42.csv +++ b/365590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,721,740,780,706,597227,439373228,00,0.00,N,5,-19, 20241111,740,865,865,699,1134700,875902311,00,0.00,N,5,-125, 20241104,865,856,901,848,549810,478911778,00,0.00,N,5,-9, 20241028,874,850,977,839,1385025,1260986680,00,0.00,N,2,27, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 41852d2ad353..64f72507dd35 100644 --- a/365900/week/candle-week-42.csv +++ b/365900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2835,2795,2995,2795,28116,80030450,00,0.00,N,2,40, 20241111,2795,3320,3435,2755,88955,266402135,00,0.00,N,5,-505, 20241104,3300,3320,3585,3290,85094,288941425,00,0.00,N,2,10, 20241028,3290,3390,3500,3110,38876,126726425,00,0.00,N,5,-100, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index e95a552f3552..0eb21ac8302f 100644 --- a/366030/week/candle-week-42.csv +++ b/366030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3845,3765,4040,3760,301913,1170115710,00,0.00,N,2,85, 20241111,3760,4200,4215,3410,692760,2623429330,00,0.00,N,5,-455, 20241104,4215,4155,4305,4100,218791,925919495,00,0.00,N,2,40, 20241028,4175,4200,4345,4170,200982,854735825,00,0.00,N,5,-25, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index 59676ac34c33..eacb5e1c4298 100644 --- a/367000/week/candle-week-42.csv +++ b/367000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4095,4195,4330,3945,51601,210034740,00,0.00,N,5,-105, 20241111,4200,4565,4565,3950,80955,335651935,00,0.00,N,5,-360, 20241104,4560,4560,4740,4445,25899,117914620,00,0.00,N,5,-25, 20241028,4585,4610,4730,4500,28850,132150125,00,0.00,N,5,-50, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index 4bea1d26e2f7..d0b9c2fae215 100644 --- a/368600/week/candle-week-42.csv +++ b/368600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3120,3035,3210,3000,202962,629200020,00,0.00,N,2,55, 20241111,3065,3605,3640,2930,446756,1445004960,00,0.00,N,5,-575, 20241104,3640,3540,3795,3540,228573,840503230,00,0.00,N,2,60, 20241028,3580,3605,3815,3470,342758,1241285240,00,0.00,N,5,-25, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index 0f60e6e41ee5..5921249792e0 100644 --- a/368770/week/candle-week-42.csv +++ b/368770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4300,4620,5010,4205,4669793,21613225240,00,0.00,N,5,-320, 20241111,4620,5350,5610,4530,8764602,44745128965,00,0.00,N,5,-730, 20241104,5350,4310,5760,4150,16864685,86466355195,00,0.00,N,2,1065, 20241028,4285,4635,5000,4105,9227268,42983902670,00,0.00,N,5,-420, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index 6c8b9a30757c..2a01127d0573 100644 --- a/368970/week/candle-week-42.csv +++ b/368970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2910,2800,3020,2750,103334,294644440,00,0.00,N,2,45, 20241111,2865,3155,3200,2785,193851,582270030,00,0.00,N,5,-345, 20241104,3210,3305,3305,3150,56245,179492985,00,0.00,N,5,-10, 20241028,3220,3230,3305,3145,65269,209490935,00,0.00,N,5,-10, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index 94ecebc506d3..beca406f38da 100644 --- a/369370/week/candle-week-42.csv +++ b/369370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1584,1565,1700,1512,42706,67135970,00,0.00,N,2,8, 20241111,1576,1637,1700,1500,81839,128803732,00,0.00,N,5,-37, 20241104,1613,1632,1749,1600,25282,41805778,00,0.00,N,2,13, 20241028,1600,1671,1710,1600,39515,64188193,00,0.00,N,5,-71, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index a27f42d787c7..d3691dcd81f6 100644 --- a/370090/week/candle-week-42.csv +++ b/370090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27900,22100,31750,21850,12351806,338644419250,00,0.00,N,2,7200, 20241111,20700,21050,24450,20000,4500349,100450057500,00,0.00,N,2,1050, 20241104,19650,14890,22250,14810,2804887,54535221850,00,0.00,N,2,4750, 20241028,14900,15590,16310,14850,315511,4943800960,00,0.00,N,5,-780, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index 81d401cc5842..f3e6371b25fa 100644 --- a/371950/week/candle-week-42.csv +++ b/371950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9030,8520,9920,8520,171455,1591242500,00,0.00,N,2,510, 20241111,8520,9800,10090,7750,367924,3340466840,00,0.00,N,5,-1370, 20241104,9890,10080,10580,9480,239737,2390129110,00,0.00,N,5,-160, 20241028,10050,10240,10720,9920,215759,2211175510,00,0.00,N,5,-170, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index c8bf2c0847a4..4211be79b14b 100644 --- a/372170/week/candle-week-42.csv +++ b/372170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,43650,40000,45000,40000,126002,5380151200,00,0.00,N,2,2850, 20241111,40800,52500,52800,38650,258524,11572222050,00,0.00,N,5,-11600, 20241104,52400,54200,60000,51200,204579,11376337100,00,0.00,N,5,-2000, 20241028,54400,51600,58500,51600,174101,9674282100,00,0.00,N,2,2900, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index c3574c0a5f77..046aff5f6fab 100644 --- a/372320/week/candle-week-42.csv +++ b/372320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,24150,25200,26050,23200,326707,8105401500,00,0.00,N,5,-1300, 20241111,25450,29100,29200,24350,428923,11488105600,00,0.00,N,5,-3750, 20241104,29200,29800,30400,28000,309594,9018451000,00,0.00,N,2,350, 20241028,28850,29600,30600,28550,259284,7640841800,00,0.00,N,5,-1050, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index 2effe3862a8a..e820a9810f52 100644 --- a/372800/week/candle-week-42.csv +++ b/372800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5030,5150,5420,4705,52353,262831590,00,0.00,N,5,-230, 20241111,5260,5540,5950,5030,31747,171150010,00,0.00,N,5,-280, 20241104,5540,5570,6070,5260,23055,128549520,00,0.00,N,5,-30, 20241028,5570,6000,6030,5560,36667,209169050,00,0.00,N,5,-350, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index 963376838e61..054c2027d0cb 100644 --- a/372910/week/candle-week-42.csv +++ b/372910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3665,3795,4350,3615,11461029,45455673425,00,0.00,N,5,-85, 20241111,3750,4105,4120,3595,2552897,9865560450,00,0.00,N,5,-350, 20241104,4100,4090,4180,3960,1164759,4764268595,00,0.00,N,2,10, 20241028,4090,4160,4195,3850,1797044,7305562275,00,0.00,N,5,-85, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index 712a0866ff25..19696a2f9780 100644 --- a/373110/week/candle-week-42.csv +++ b/373110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4500,4575,4785,4450,909194,4196834685,00,0.00,N,5,-115, 20241111,4615,5410,5420,4485,1237785,6038168730,00,0.00,N,5,-795, 20241104,5410,5470,5900,5360,1143151,6400643720,00,0.00,N,5,-130, 20241028,5540,5770,6300,5470,2050130,12155586170,00,0.00,N,5,-230, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index 0c7d071f8ada..cd2d9c4fff78 100644 --- a/373170/week/candle-week-42.csv +++ b/373170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7120,7240,7620,6910,36604,264198540,00,0.00,N,5,-80, 20241111,7200,7860,7860,6400,66277,462655700,00,0.00,N,5,-660, 20241104,7860,7540,7980,7450,44595,345103990,00,0.00,N,2,410, 20241028,7450,7730,8000,7240,49505,372616080,00,0.00,N,5,-350, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index 053765c8baf4..94c407eafd3e 100644 --- a/373200/week/candle-week-42.csv +++ b/373200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,586,586,624,561,2897830,1703455984,00,0.00,N,5,-11, 20241111,597,614,643,570,3524458,2130666887,00,0.00,N,5,-17, 20241104,614,640,670,579,3096546,1898073427,00,0.00,N,5,-26, 20241028,640,654,697,625,5091494,3285464055,00,0.00,N,5,-14, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index 1632cd7a0d5a..522bea5e70f4 100644 --- a/373220/week/candle-week-42.csv +++ b/373220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,405000,375000,409500,375000,1226906,481475230000,00,0.00,N,2,34000, 20241111,371000,435000,435500,371000,3439852,1412215733500,00,0.00,N,5,-27500, 20241104,398500,417000,429000,375000,2120691,854090629500,00,0.00,N,5,-14000, 20241028,412500,403000,419000,400500,1336450,549765125000,00,0.00,N,2,5500, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index 124f8911ead2..91d7e8080c63 100644 --- a/375500/week/candle-week-42.csv +++ b/375500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31500,30150,32000,30000,343435,10645263450,00,0.00,N,2,1350, 20241111,30150,31100,31400,29300,569956,17173617650,00,0.00,N,5,-1150, 20241104,31300,31000,31900,30500,541406,16930120850,00,0.00,N,2,100, 20241028,31200,30050,31500,29850,547892,16768860450,00,0.00,N,2,1050, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index 9869ee279010..39fa8bd5a902 100644 --- a/376180/week/candle-week-42.csv +++ b/376180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2595,2575,2925,2545,862776,2340769270,00,0.00,N,5,-10, 20241111,2605,3230,3235,2410,1273621,3593863670,00,0.00,N,5,-620, 20241104,3225,3120,3380,3060,1372134,4435391370,00,0.00,N,2,65, 20241028,3160,3250,3915,3050,13131139,46922595365,00,0.00,N,5,-50, diff --git a/376190/week/candle-week-42.csv b/376190/week/candle-week-42.csv index 2d4d90d0cd54..9bf7314577c2 100644 --- a/376190/week/candle-week-42.csv +++ b/376190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3770,3790,3900,3715,49037,187271165,00,0.00,N,2,25, 20241111,3745,4300,4320,3650,138871,542449430,00,0.00,N,5,-595, 20241104,4340,4560,4570,4340,179066,799172680,00,0.00,N,5,-255, 20241028,4595,4670,4730,4505,371497,1708164935,00,0.00,N,5,-150, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index 4b4f967253ad..097b5a831bfe 100644 --- a/376270/week/candle-week-42.csv +++ b/376270/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11960,12170,14300,11600,720967,9171649030,00,0.00,N,5,-340, 20241111,12300,14100,15450,12000,856849,12199380950,00,0.00,N,5,-1650, 20241105,13950,20500,20650,13550,6602860,115732176520,00,0.00,N,2,13950, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index 4536779bf0e5..29bf2992bb1c 100644 --- a/376290/week/candle-week-42.csv +++ b/376290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3000,3015,3195,2950,36451,110277290,00,0.00,N,5,-15, 20241111,3015,3140,3200,2940,47876,144232295,00,0.00,N,5,-155, 20241104,3170,3195,3250,3090,60246,188755215,00,0.00,N,2,15, 20241028,3155,3125,3220,3015,52787,164030550,00,0.00,N,2,30, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index 3763f920788b..6ec5855484d4 100644 --- a/376300/week/candle-week-42.csv +++ b/376300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38100,37200,40700,36250,1311703,51046337400,00,0.00,N,5,-150, 20241111,38250,39050,39650,34800,2366728,89429483100,00,0.00,N,5,-1600, 20241104,39850,36150,40500,34500,3845052,147742388700,00,0.00,N,2,4600, 20241028,35250,24100,35500,24000,6255248,191501864900,00,0.00,N,2,11450, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index 4ce557ee2fec..8576e104f889 100644 --- a/376930/week/candle-week-42.csv +++ b/376930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2230,2305,2360,2190,3267101,7397309800,00,0.00,N,5,-120, 20241111,2350,2610,2685,2150,6084745,14580164880,00,0.00,N,5,-315, 20241104,2665,2875,2955,2605,6104765,16823672820,00,0.00,N,5,-255, 20241028,2920,2750,3520,2560,51577248,161767289235,00,0.00,N,2,120, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index f1945491ae68..75581f8274ec 100644 --- a/376980/week/candle-week-42.csv +++ b/376980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4110,4150,4245,4045,67795,280018615,00,0.00,N,2,70, 20241111,4040,4745,4800,3980,191801,823630795,00,0.00,N,5,-750, 20241104,4790,4645,4900,4570,53996,257983450,00,0.00,N,2,100, 20241028,4690,4625,4760,4505,61412,284267200,00,0.00,N,2,65, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index a2f8d22b0b5d..30005644ba65 100644 --- a/377030/week/candle-week-42.csv +++ b/377030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1485,1877,1960,1449,3977240,6149235633,00,0.00,N,5,-394, 20241111,1879,2150,2150,1786,652013,1280223819,00,0.00,N,5,-251, 20241104,2130,2065,2200,2025,831687,1752571920,00,0.00,N,2,45, 20241028,2085,2265,2485,2080,1761283,4019153795,00,0.00,N,5,-220, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index c9a7094f1ddb..5e9bebd7453a 100644 --- a/377190/week/candle-week-42.csv +++ b/377190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2865,2715,2935,2685,629424,1790322460,00,0.00,N,2,180, 20241111,2685,2750,2780,2620,601603,1613403845,00,0.00,N,5,-70, 20241104,2755,2855,2895,2755,468091,1321264980,00,0.00,N,5,-100, 20241028,2855,2860,2920,2735,930692,2610812805,00,0.00,N,5,-30, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index 11ef43977b81..b50ddc0812df 100644 --- a/377220/week/candle-week-42.csv +++ b/377220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1954,1976,2010,1936,232794,458681496,00,0.00,N,5,-24, 20241111,1978,2100,2100,1884,354596,706693519,00,0.00,N,5,-127, 20241104,2105,2095,2260,2060,428111,913176590,00,0.00,N,5,-25, 20241028,2130,2140,2340,2050,632290,1396383580,00,0.00,N,5,-10, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index a2fa7af41c83..61e6f4c8cb21 100644 --- a/377300/week/candle-week-42.csv +++ b/377300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23600,21700,24100,21650,794350,18252669700,00,0.00,N,2,1700, 20241111,21900,24500,24500,21200,1471393,32980984550,00,0.00,N,5,-2650, 20241104,24550,23900,25550,23700,1154855,28564637500,00,0.00,N,2,750, 20241028,23800,22900,24900,22900,831410,19999487000,00,0.00,N,2,750, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index e7debd2653be..886a2cfc5645 100644 --- a/377330/week/candle-week-42.csv +++ b/377330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4950,5220,5300,4870,29849,149078465,00,0.00,N,5,-250, 20241111,5200,5340,5370,4800,122785,611888265,00,0.00,N,5,-140, 20241104,5340,5670,5700,5280,60184,330232910,00,0.00,N,5,-330, 20241028,5670,5520,5820,5500,49310,279717760,00,0.00,N,2,130, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index 64c4e865114d..354d1417b931 100644 --- a/377450/week/candle-week-42.csv +++ b/377450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14950,13200,14950,13200,319812,4576488320,00,0.00,N,2,1260, 20241111,13690,13560,14350,13220,480669,6654357240,00,0.00,N,2,140, 20241104,13550,13520,13800,13000,243739,3250227540,00,0.00,N,2,40, 20241028,13510,13790,14170,13210,346986,4754079200,00,0.00,N,3,0, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index 258f5c3765f3..7977f01df584 100644 --- a/377460/week/candle-week-42.csv +++ b/377460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20241111,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20241104,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20241028,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index e2d19cd332f9..1e89b51f9689 100644 --- a/377480/week/candle-week-42.csv +++ b/377480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13110,11000,13690,10920,951232,11866283190,00,0.00,N,2,2100, 20241111,11010,12210,12330,10460,341907,3848843030,00,0.00,N,5,-1090, 20241104,12100,10650,12870,10650,1118007,13544865340,00,0.00,N,2,1460, 20241028,10640,10130,11200,10110,113414,1221270880,00,0.00,N,2,510, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index 501b8dc62a38..4fdc8ab99262 100644 --- a/377740/week/candle-week-42.csv +++ b/377740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4600,4675,4815,4550,493502,2296476590,00,0.00,N,5,-120, 20241111,4720,4580,4780,4475,820430,3800100520,00,0.00,N,2,125, 20241104,4595,4755,4850,4550,595931,2824899945,00,0.00,N,5,-160, 20241028,4755,4595,4760,4560,542990,2529583560,00,0.00,N,2,150, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index 72c0ef9d7172..bc55a96322a3 100644 --- a/378340/week/candle-week-42.csv +++ b/378340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14460,14570,14890,14060,1308474,18894836960,00,0.00,N,5,-110, 20241111,14570,18140,21200,13950,7421665,138421476660,00,0.00,N,5,-3180, 20241104,17750,18450,18620,16650,1476376,26313166440,00,0.00,N,5,-30, 20241028,17780,15100,18660,15070,3092090,54031137210,00,0.00,N,2,2730, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index c542b3a3f2c8..23f5db8fcb64 100644 --- a/378800/week/candle-week-42.csv +++ b/378800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4000,4460,5200,3950,15934161,74743929030,00,0.00,N,5,-505, 20241111,4505,5200,5630,4300,28382520,144880895140,00,0.00,N,5,-535, 20241104,5040,4535,5360,4130,27001141,131499623020,00,0.00,N,2,495, 20241028,4545,4925,4925,4005,17395577,78154225110,00,0.00,N,5,-355, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index 11124a9a741f..342e6740d652 100644 --- a/378850/week/candle-week-42.csv +++ b/378850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3395,3410,3455,3330,200203,681186790,00,0.00,N,5,-15, 20241111,3410,3665,3710,3250,410471,1421302820,00,0.00,N,5,-255, 20241104,3665,3770,3845,3630,278840,1040710390,00,0.00,N,5,-75, 20241028,3740,3720,3860,3720,375662,1420606920,00,0.00,N,5,-15, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index 468545053845..214b2f9dc11b 100644 --- a/379390/week/candle-week-42.csv +++ b/379390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9790,9800,9800,9600,8,77780,00,0.00,N,2,100, 20241111,9690,9650,9800,9600,5,48470,00,0.00,N,2,40, 20241104,9650,9700,9800,9350,600,5690700,00,0.00,N,5,-150, 20241028,9800,9800,9800,9450,154,1458200,00,0.00,N,2,150, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index 6d1e2e6ab65d..145fac512191 100644 --- a/380540/week/candle-week-42.csv +++ b/380540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1332,1318,1600,1300,8147499,11522711326,00,0.00,N,2,15, 20241111,1317,1336,1387,1200,2870573,3767049230,00,0.00,N,5,-19, 20241104,1336,1113,1344,1113,3513537,4453357741,00,0.00,N,2,223, 20241028,1113,1144,1180,1065,741806,831484191,00,0.00,N,5,-43, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index b8f6e5e6d313..64c82b3c21aa 100644 --- a/381620/week/candle-week-42.csv +++ b/381620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23900,22400,24350,22400,146861,3467398250,00,0.00,N,2,1500, 20241111,22400,25000,27000,21950,554290,13607052000,00,0.00,N,5,-2500, 20241104,24900,27850,28500,24200,634788,16825376800,00,0.00,N,5,-2850, 20241028,27750,27000,31650,26350,1400460,40099952100,00,0.00,N,2,650, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index d55738c24363..57ef4d3e442b 100644 --- a/381970/week/candle-week-42.csv +++ b/381970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12700,12340,12800,12320,147728,1850437500,00,0.00,N,2,390, 20241111,12310,12480,12650,12050,219746,2702192460,00,0.00,N,5,-170, 20241104,12480,13000,13090,12250,457483,5746256800,00,0.00,N,5,-520, 20241028,13000,12930,13250,12810,190309,2470114580,00,0.00,N,2,150, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index 76196788ea6c..abebe91f643d 100644 --- a/382480/week/candle-week-42.csv +++ b/382480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2145,2055,2175,2050,220684,468075495,00,0.00,N,2,30, 20241111,2115,2350,2365,2005,714087,1510528895,00,0.00,N,5,-195, 20241104,2310,2315,2435,2270,381131,892185635,00,0.00,N,5,-15, 20241028,2325,2230,2360,2230,311771,720296315,00,0.00,N,2,35, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index 4fb6ebfd0b41..cceb2cd02c47 100644 --- a/382800/week/candle-week-42.csv +++ b/382800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2910,2805,2965,2755,255194,732857455,00,0.00,N,2,75, 20241111,2835,3070,3070,2680,673645,1920910660,00,0.00,N,5,-235, 20241104,3070,3180,3350,3045,456198,1440964615,00,0.00,N,5,-140, 20241028,3210,3265,3345,3150,377704,1235210165,00,0.00,N,5,-85, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index 3a6e8c0735d7..b7b7512218e8 100644 --- a/382840/week/candle-week-42.csv +++ b/382840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10700,10700,11480,10550,471378,5165739820,00,0.00,N,5,-100, 20241111,10800,13990,14300,10540,1117375,13735958910,00,0.00,N,5,-3060, 20241104,13860,13670,16140,13070,3674426,54979205830,00,0.00,N,2,200, 20241028,13660,14010,14630,13150,739487,10303131190,00,0.00,N,5,-360, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index ad8b6c93445b..960d2702baca 100644 --- a/382900/week/candle-week-42.csv +++ b/382900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13050,12940,13630,12830,121442,1599898920,00,0.00,N,2,490, 20241111,12560,14450,15890,11990,654905,9371709040,00,0.00,N,5,-1600, 20241104,14160,13830,14970,13380,177070,2514788120,00,0.00,N,2,340, 20241028,13820,13700,14430,13500,128408,1793804570,00,0.00,N,2,30, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index 5cab4b5a52dd..823fe84aed79 100644 --- a/383220/week/candle-week-42.csv +++ b/383220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,51000,51400,53300,49300,316973,16195875100,00,0.00,N,5,-400, 20241111,51400,57000,58100,50000,643145,33883456700,00,0.00,N,5,-7400, 20241104,58800,61500,64200,58800,466723,28868948100,00,0.00,N,5,-2700, 20241028,61500,56900,62700,56200,434414,25923571200,00,0.00,N,2,4300, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index cc2fb5686297..fa8be52c669a 100644 --- a/383310/week/candle-week-42.csv +++ b/383310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,41850,36900,42350,36600,286985,11445400400,00,0.00,N,2,4950, 20241111,36900,44650,45100,35000,602393,23873883100,00,0.00,N,5,-7850, 20241104,44750,45700,48550,42950,479570,22210563650,00,0.00,N,5,-950, 20241028,45700,42850,47300,42850,383896,17452003550,00,0.00,N,2,2550, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index 195d85cd222f..c84f1d6a2201 100644 --- a/383800/week/candle-week-42.csv +++ b/383800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6960,6680,6990,6680,845371,5780126080,00,0.00,N,2,260, 20241111,6700,7060,7090,6660,982807,6702333680,00,0.00,N,5,-370, 20241104,7070,7190,7210,7010,340506,2422461160,00,0.00,N,5,-120, 20241028,7190,6990,7230,6990,304774,2169875210,00,0.00,N,2,190, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index 6c08f234758f..ed3e7585ad60 100644 --- a/383930/week/candle-week-42.csv +++ b/383930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6080,6070,6430,5620,728177,4360825330,00,0.00,N,5,-270, 20241111,6350,6300,6720,5790,867587,5472685330,00,0.00,N,5,-110, 20241104,6460,7430,7440,6400,735216,5087202300,00,0.00,N,5,-980, 20241028,7440,7550,7790,7290,662437,4996607240,00,0.00,N,5,-160, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index 63bb04792548..7ec0843ed58c 100644 --- a/384470/week/candle-week-42.csv +++ b/384470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7060,7000,7920,6580,559712,4119549610,00,0.00,N,2,270, 20241111,6790,7660,7980,6240,302257,2107183760,00,0.00,N,5,-830, 20241104,7620,7810,8330,7500,220798,1752947710,00,0.00,N,5,-170, 20241028,7790,7550,7850,7200,287035,2171497920,00,0.00,N,2,380, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index 11da2382da54..5f1239f7e115 100644 --- a/388050/week/candle-week-42.csv +++ b/388050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9370,9150,10900,9020,29174162,292355669660,00,0.00,N,2,190, 20241111,9180,8780,11460,8180,55617539,561105820410,00,0.00,N,2,410, 20241104,8770,7200,9280,7120,27532803,235149230930,00,0.00,N,2,1570, 20241028,7200,6980,10050,6890,42126352,364316775100,00,0.00,N,2,330, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index 276c26487e1e..89eebac50260 100644 --- a/388610/week/candle-week-42.csv +++ b/388610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12990,13990,14000,12500,2498,32336210,00,0.00,N,5,-1000, 20241111,13990,14680,14940,13000,1435,19945810,00,0.00,N,5,-890, 20241104,14880,14900,15000,14000,3215,46150370,00,0.00,N,2,80, 20241028,14800,16000,16000,14700,5825,86954200,00,0.00,N,5,-1200, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index de401ce07d32..7b5ad3dbdeb3 100644 --- a/388720/week/candle-week-42.csv +++ b/388720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28600,28150,30250,27300,248793,7259297100,00,0.00,N,2,500, 20241111,28100,29100,30850,27250,306938,8883559900,00,0.00,N,5,-1000, 20241104,29100,30000,31000,27550,325928,9713251650,00,0.00,N,5,-1450, 20241028,30550,32600,33500,30450,290539,9300135050,00,0.00,N,5,-1550, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index a33ff26c2229..27c01e63a15f 100644 --- a/388790/week/candle-week-42.csv +++ b/388790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3380,3475,4115,3305,33183485,123698389505,00,0.00,N,2,80, 20241111,3300,3665,3970,3050,16369635,59573130675,00,0.00,N,5,-170, 20241104,3470,2800,4020,2780,30472712,107115786255,00,0.00,N,2,670, 20241028,2800,3030,3140,2750,3277910,9712191150,00,0.00,N,5,-230, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index f523e6a3e0ba..75ab3e5f5120 100644 --- a/388870/week/candle-week-42.csv +++ b/388870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8260,8150,8800,8030,298987,2517771700,00,0.00,N,3,0, 20241111,8260,9100,9700,7850,687675,6152810870,00,0.00,N,5,-1160, 20241104,9420,8850,11960,8750,2932376,31399770270,00,0.00,N,2,570, 20241028,8850,9180,9370,8570,218438,1958137620,00,0.00,N,5,-310, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index a1e28f9bfdcf..a644dee85b88 100644 --- a/389020/week/candle-week-42.csv +++ b/389020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,26350,27200,27750,25900,181852,4883986300,00,0.00,N,5,-950, 20241111,27300,31550,32000,25950,433317,12356351150,00,0.00,N,5,-4850, 20241104,32150,32250,38150,30750,1090246,37868375150,00,0.00,N,2,400, 20241028,31750,32900,34600,31150,451572,14722581450,00,0.00,N,5,-400, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index 3280499987f3..b634c8339117 100644 --- a/389030/week/candle-week-42.csv +++ b/389030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1375,1411,1499,1321,381667,536490814,00,0.00,N,5,-15, 20241111,1390,1498,1509,1363,598538,854562930,00,0.00,N,5,-108, 20241104,1498,1498,1519,1459,181495,268259132,00,0.00,N,3,0, 20241028,1498,1514,1659,1449,541851,824433014,00,0.00,N,5,-20, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index 33b26ff928a5..ff064381e80b 100644 --- a/389140/week/candle-week-42.csv +++ b/389140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4820,4940,5240,4745,153824,765441395,00,0.00,N,5,-110, 20241111,4930,5970,6010,4640,306547,1579055820,00,0.00,N,5,-1020, 20241104,5950,5540,6150,5520,398519,2360483850,00,0.00,N,2,360, 20241028,5590,5250,6720,5250,1749031,10785681800,00,0.00,N,2,370, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index 1988490a1912..82cd5ff83061 100644 --- a/389260/week/candle-week-42.csv +++ b/389260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10530,9900,10900,9900,120037,1260195070,00,0.00,N,2,410, 20241111,10120,10770,10770,9710,229995,2329121630,00,0.00,N,5,-820, 20241104,10940,13160,13700,10720,1139711,14238803830,00,0.00,N,5,-1340, 20241028,12280,11920,13670,11560,962064,12107685890,00,0.00,N,2,470, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index cbfa4e61f201..e6388e8ae468 100644 --- a/389470/week/candle-week-42.csv +++ b/389470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14000,15120,18820,13500,6816411,109187505990,00,0.00,N,2,820, 20241111,13180,14700,16600,12780,2424796,35675282750,00,0.00,N,5,-1490, 20241104,14670,15950,16700,14220,1397800,21458339920,00,0.00,N,5,-1230, 20241028,15900,17820,18570,15700,1512961,25858535590,00,0.00,N,5,-2260, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index 7f1c55f4f5a3..39c95fa4ff46 100644 --- a/389500/week/candle-week-42.csv +++ b/389500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15680,14300,16900,14000,344633,5421244300,00,0.00,N,2,1380, 20241111,14300,15700,16870,13500,387677,5876149250,00,0.00,N,5,-1400, 20241104,15700,14230,17830,13610,656852,10668011480,00,0.00,N,2,1470, 20241028,14230,14450,14990,13610,83783,1210933100,00,0.00,N,5,-220, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index 64187bed6346..be6248e9181d 100644 --- a/389650/week/candle-week-42.csv +++ b/389650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,37500,29000,38000,27250,1994704,67383630800,00,0.00,N,2,7450, 20241111,30050,34850,35000,28150,2444075,77547640350,00,0.00,N,5,-4500, 20241104,34550,30900,36800,30150,1734537,58792422300,00,0.00,N,2,3850, 20241028,30700,34850,36800,30400,2269699,75686353300,00,0.00,N,5,-4100, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv new file mode 100644 index 000000000000..4f241edc0ceb --- /dev/null +++ b/389680/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241120,1157,1500,1649,1145,80711786,115677630847,00,0.00,N,2,1157, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index 3e9d3080176d..4647f4b91374 100644 --- a/390110/week/candle-week-42.csv +++ b/390110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1851,1808,2070,1600,3323,5418641,00,0.00,N,2,278, 20241111,1573,1610,1851,1370,419,676239,00,0.00,N,5,-37, 20241104,1610,1615,1615,1610,510,821148,00,0.00,N,5,-5, 20241028,1615,1625,1625,1615,20,32410,00,0.00,N,5,-5, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index 583f1805dee2..65fbd314e07e 100644 --- a/391710/week/candle-week-42.csv +++ b/391710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1621,1601,1724,1600,290080,480841733,00,0.00,N,2,12, 20241111,1609,1955,1963,1570,931151,1596761638,00,0.00,N,5,-346, 20241104,1955,1936,2075,1933,239463,476080970,00,0.00,N,3,0, 20241028,1955,1995,2070,1932,544119,1083170688,00,0.00,N,5,-75, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index 7b9184ed6a46..c529d2f0e1b1 100644 --- a/393210/week/candle-week-42.csv +++ b/393210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5110,5090,5610,4920,1119954,5838066150,00,0.00,N,2,20, 20241111,5090,6140,6180,4950,878964,4779489375,00,0.00,N,5,-1110, 20241104,6200,6670,6990,5950,828199,5433327490,00,0.00,N,5,-370, 20241028,6570,6290,6800,6180,643431,4179048860,00,0.00,N,2,150, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index 7a3e6c359384..8e4d29180822 100644 --- a/393890/week/candle-week-42.csv +++ b/393890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12140,12300,13030,12140,632733,7983401650,00,0.00,N,5,-360, 20241111,12500,15560,15580,12000,1235685,16742235220,00,0.00,N,5,-3070, 20241104,15570,17020,17700,15280,1116027,18228317040,00,0.00,N,5,-1490, 20241028,17060,15650,18190,15650,1880179,32615210970,00,0.00,N,2,1550, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index 00a27b5b57d4..b22ccec576c4 100644 --- a/394280/week/candle-week-42.csv +++ b/394280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10160,10100,10410,9730,436385,4388490550,00,0.00,N,2,100, 20241111,10060,11500,11540,9580,807327,8257066780,00,0.00,N,5,-1490, 20241104,11550,11390,12360,11310,603274,7127977100,00,0.00,N,2,180, 20241028,11370,11630,12120,11160,533121,6202712250,00,0.00,N,5,-330, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv new file mode 100644 index 000000000000..8bdd5ec90fa9 --- /dev/null +++ b/394800/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3945,3400,4700,3025,164232102,646411308150,00,0.00,N,2,655, +20241114,3290,5410,6300,3255,76783358,388741501465,00,0.00,N,2,3290, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 45eb28095d5f..57245e593f2d 100644 --- a/395400/week/candle-week-42.csv +++ b/395400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4785,4575,4835,4525,1507037,7155079165,00,0.00,N,2,275, 20241111,4510,4540,4670,4315,1742658,7848232940,00,0.00,N,5,-30, 20241104,4540,4625,4695,4465,1746683,8009782330,00,0.00,N,5,-85, 20241028,4625,4830,4870,4570,1508426,7110411205,00,0.00,N,5,-210, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index b27caf648fb6..40077bc42424 100644 --- a/396270/week/candle-week-42.csv +++ b/396270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12800,15500,16700,12660,3845643,55527703080,00,0.00,N,5,-2990, 20241111,15790,14000,16360,13810,4149545,63599271710,00,0.00,N,2,1830, 20241104,13960,13300,14610,11300,3322467,44793063860,00,0.00,N,2,760, 20241028,13200,13500,14200,12340,2390851,32055228150,00,0.00,N,5,-150, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index be1ae791a7fe..f4c16fe11bf0 100644 --- a/396300/week/candle-week-42.csv +++ b/396300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2510,2420,2595,2410,523257,1302037330,00,0.00,N,2,80, 20241111,2430,3120,3120,2370,1845133,5183198405,00,0.00,N,5,-445, 20241104,2875,2850,2950,2720,697853,1999375995,00,0.00,N,2,55, 20241028,2820,2910,3300,2820,3847667,11946883505,00,0.00,N,5,-105, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index 91c0921ff24a..f620cdc57dad 100644 --- a/396470/week/candle-week-42.csv +++ b/396470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6920,7350,7360,6910,459340,3253876880,00,0.00,N,5,-290, 20241111,7210,8670,8680,6750,1053940,7783024990,00,0.00,N,5,-1450, 20241104,8660,9090,9270,8600,604115,5393178840,00,0.00,N,5,-360, 20241028,9020,8930,9870,8910,1287093,12043341560,00,0.00,N,2,90, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index e4c31effe7ca..ea9a2a02c881 100644 --- a/396690/week/candle-week-42.csv +++ b/396690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2690,2540,2700,2515,144971,381596255,00,0.00,N,2,150, 20241111,2540,2760,2760,2475,491762,1277134400,00,0.00,N,5,-215, 20241104,2755,2870,2870,2655,400583,1090048800,00,0.00,N,5,-55, 20241028,2810,2860,2885,2720,372096,1038350735,00,0.00,N,5,-45, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index 18039e163ee3..4c64c12fe9c6 100644 --- a/397030/week/candle-week-42.csv +++ b/397030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15350,18650,19080,15180,5320810,88318997900,00,0.00,N,5,-3440, 20241111,18790,21650,22100,18040,2846245,56223375690,00,0.00,N,5,-2560, 20241104,21350,20600,22050,19800,2404370,50438341930,00,0.00,N,2,650, 20241028,20700,21850,22250,20450,2021878,42666077350,00,0.00,N,5,-1250, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index faba84b61429..ba1292fbf7a8 100644 --- a/399720/week/candle-week-42.csv +++ b/399720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,31950,35150,35900,31850,430910,14573940400,00,0.00,N,5,-2400, 20241111,34350,40800,40800,32700,666424,23650166100,00,0.00,N,5,-6350, 20241104,40700,38950,41200,38000,397495,15868620300,00,0.00,N,2,1750, 20241028,38950,36850,40700,36500,422691,16386060350,00,0.00,N,2,2100, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index 08c5f59f4e72..82ebfd0cf360 100644 --- a/400760/week/candle-week-42.csv +++ b/400760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3400,3235,3405,3210,253406,832323010,00,0.00,N,2,165, 20241111,3235,3375,3375,3200,354112,1155675280,00,0.00,N,5,-140, 20241104,3375,3410,3425,3360,212611,721509985,00,0.00,N,5,-75, 20241028,3450,3470,3495,3380,236046,809388000,00,0.00,N,5,-10, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index f9e101c7effc..c986442afe65 100644 --- a/402030/week/candle-week-42.csv +++ b/402030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20700,18790,21900,18790,1095398,22483089720,00,0.00,N,2,2140, 20241111,18560,21100,21250,17800,557456,10807840450,00,0.00,N,5,-1840, 20241104,20400,14510,20800,14510,1729779,33201359960,00,0.00,N,2,5890, 20241028,14510,14200,15100,14040,65120,942864740,00,0.00,N,2,490, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index 32cc609ff10f..50fd6f2617c7 100644 --- a/402340/week/candle-week-42.csv +++ b/402340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,87500,75200,88300,75100,1987878,161863552600,00,0.00,N,2,9900, 20241111,77600,93800,95500,77400,1600807,135983206700,00,0.00,N,5,-17500, 20241104,95100,84200,96600,83400,1501044,137473400200,00,0.00,N,2,11200, 20241028,83900,95300,97200,82500,1964731,173932873200,00,0.00,N,5,-11600, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index ecf064835ed4..ed31e1b36550 100644 --- a/402420/week/candle-week-42.csv +++ b/402420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10950,11000,11000,9400,600,5845200,00,0.00,N,5,-240, 20241111,11190,10000,11500,9400,2273,24097270,00,0.00,N,2,300, 20241104,10890,10390,10990,9600,451,4362870,00,0.00,N,2,440, 20241028,10450,10750,10750,10450,222,2319900,00,0.00,N,5,-400, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index c76066f8f908..8f7c0e5916b8 100644 --- a/402490/week/candle-week-42.csv +++ b/402490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13040,12760,13550,12760,287811,3789354340,00,0.00,N,5,-190, 20241111,13230,16450,16470,12600,713493,10041507960,00,0.00,N,5,-3200, 20241104,16430,16360,17030,15800,673271,11195077290,00,0.00,N,2,70, 20241028,16360,15800,17300,15790,697096,11624654560,00,0.00,N,2,490, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 3673aa03e8b6..665a207e3392 100644 --- a/403360/week/candle-week-42.csv +++ b/403360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9050,9510,9590,9000,1546,14174770,00,0.00,N,5,-550, 20241111,9600,10020,10490,9400,895,8690750,00,0.00,N,5,-700, 20241104,10300,10000,10930,10000,671,6714230,00,0.00,N,2,280, 20241028,10020,10500,11470,10010,1129,11311750,00,0.00,N,2,20, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index ba2aa97c5778..44cce29be8d6 100644 --- a/403490/week/candle-week-42.csv +++ b/403490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1792,1802,1904,1770,460600,831907482,00,0.00,N,5,-10, 20241111,1802,1914,1915,1701,1833967,3295201724,00,0.00,N,5,-91, 20241104,1893,1851,1950,1837,1499880,2827698298,00,0.00,N,2,35, 20241028,1858,1840,1917,1815,1032761,1934834400,00,0.00,N,2,7, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index 6ee50826be81..37ab2bb2b939 100644 --- a/403550/week/candle-week-42.csv +++ b/403550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17330,17320,17790,16430,23839,411595250,00,0.00,N,5,-160, 20241111,17490,17690,17900,17300,26224,464238200,00,0.00,N,5,-200, 20241104,17690,18350,18500,17650,24684,448088740,00,0.00,N,5,-520, 20241028,18210,18570,18700,18150,29149,536118370,00,0.00,N,5,-360, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index 007958b98a72..ae691c89517c 100644 --- a/403870/week/candle-week-42.csv +++ b/403870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,28000,34950,35750,28000,5430868,167499676900,00,0.00,N,5,-6450, 20241111,34450,34800,35250,32000,5800490,195780815750,00,0.00,N,5,-1150, 20241104,35600,33500,38750,33000,16423832,593237382550,00,0.00,N,2,2500, 20241028,33100,30500,36000,28000,13557753,447369706050,00,0.00,N,2,2650, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index fd2d21409770..7d2c6849f591 100644 --- a/404990/week/candle-week-42.csv +++ b/404990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3685,3335,3695,3255,223558,786055655,00,0.00,N,2,415, 20241111,3270,3475,3475,3160,314176,1021362475,00,0.00,N,5,-85, 20241104,3355,3520,3550,3335,296697,1022314925,00,0.00,N,5,-160, 20241028,3515,3370,3520,3230,431902,1449624830,00,0.00,N,2,165, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index ea89e6a80ce0..7ffd2f58b018 100644 --- a/405000/week/candle-week-42.csv +++ b/405000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1212,1250,1533,1159,553203,729918291,00,0.00,N,5,-8, 20241111,1220,1530,1550,1135,750318,912799944,00,0.00,N,5,-306, 20241104,1526,1783,1783,1500,221037,350458343,00,0.00,N,5,-223, 20241028,1749,1848,1848,1695,137139,240750568,00,0.00,N,5,-82, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index 4ea1500f1117..d0dfe9ffe28d 100644 --- a/405100/week/candle-week-42.csv +++ b/405100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12390,13980,13980,12070,431385,5570829930,00,0.00,N,5,-1320, 20241111,13710,16880,17440,13330,1162304,18417645860,00,0.00,N,5,-2650, 20241104,16360,13870,17000,13770,1551110,24600210900,00,0.00,N,2,2450, 20241028,13910,13890,14470,13490,172530,2406912320,00,0.00,N,2,20, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index 90bcfc9c0776..53408e800f3c 100644 --- a/405920/week/candle-week-42.csv +++ b/405920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3225,3020,3320,3000,83385,263720300,00,0.00,N,2,205, 20241111,3020,3700,3700,3000,140423,460482835,00,0.00,N,5,-675, 20241104,3695,3630,3805,3495,63451,230649095,00,0.00,N,2,65, 20241028,3630,3645,3760,3615,34230,126396240,00,0.00,N,5,-50, diff --git a/406760/week/candle-week-42.csv b/406760/week/candle-week-42.csv index b7d20fabb828..4ffd47379e90 100644 --- a/406760/week/candle-week-42.csv +++ b/406760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1618,1885,1885,1491,813050,1313449391,00,0.00,N,5,-186, 20241111,1804,1997,1997,1760,559781,1030660408,00,0.00,N,5,-165, 20241104,1969,2075,2095,1956,673727,1357583585,00,0.00,N,5,-116, 20241028,2085,2075,2140,2070,1063848,2232331550,00,0.00,N,2,10, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index 89f265dee607..36399a65a75b 100644 --- a/406820/week/candle-week-42.csv +++ b/406820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11200,11340,11590,10840,63153,705838820,00,0.00,N,5,-140, 20241111,11340,14000,14120,10630,200731,2438866010,00,0.00,N,5,-2860, 20241104,14200,13840,14310,13340,140215,1943130310,00,0.00,N,2,370, 20241028,13830,13420,15690,13420,383119,5673878500,00,0.00,N,2,410, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index 7373f664a82d..c736d9419090 100644 --- a/407400/week/candle-week-42.csv +++ b/407400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5580,5360,5670,5210,196132,1055323340,00,0.00,N,2,280, 20241111,5300,6060,6100,4955,380177,2079630090,00,0.00,N,5,-800, 20241104,6100,6040,6360,5990,269925,1672336560,00,0.00,N,2,60, 20241028,6040,5890,6530,5890,545286,3388669100,00,0.00,N,2,220, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index ba44b25be7bb..970bf994cd6f 100644 --- a/408900/week/candle-week-42.csv +++ b/408900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2820,2835,2985,2755,1199501,3443683015,00,0.00,N,5,-45, 20241111,2865,3590,3605,2760,2491206,7751692040,00,0.00,N,5,-740, 20241104,3605,3900,4145,3520,4876565,18394892530,00,0.00,N,5,-345, 20241028,3950,4165,5230,3880,27187669,132102360110,00,0.00,N,5,-215, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index 9f99b5f6f556..be8dc5915053 100644 --- a/408920/week/candle-week-42.csv +++ b/408920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2155,2025,2180,2025,87127,183548895,00,0.00,N,2,90, 20241111,2065,2140,2140,1947,366502,740077979,00,0.00,N,5,-75, 20241104,2140,2130,2195,2105,69452,148362190,00,0.00,N,5,-10, 20241028,2150,2160,2235,2095,143274,314298310,00,0.00,N,5,-10, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index 0d6b78ecee28..c2c67c205173 100644 --- a/411080/week/candle-week-42.csv +++ b/411080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6420,6140,6720,6140,622138,4018228470,00,0.00,N,2,80, 20241111,6340,7650,7750,6090,1564774,10712681180,00,0.00,N,5,-1470, 20241104,7810,6900,8190,6850,5323401,40906458190,00,0.00,N,2,850, 20241028,6960,6750,7930,6750,2566834,19011240760,00,0.00,N,2,140, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index 338e2b51ced2..f435b394d573 100644 --- a/412350/week/candle-week-42.csv +++ b/412350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4030,3940,4245,3935,178974,730589735,00,0.00,N,3,0, 20241111,4030,4730,4975,3905,395356,1697852590,00,0.00,N,5,-935, 20241104,4965,5170,5320,4850,184128,939165385,00,0.00,N,5,-195, 20241028,5160,4965,6140,4750,637351,3452599960,00,0.00,N,2,195, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index 2f16afbcae0a..dffff870466e 100644 --- a/412540/week/candle-week-42.csv +++ b/412540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7920,7830,8220,7510,361261,2846656420,00,0.00,N,2,90, 20241111,7830,9790,9790,7680,404303,3448533690,00,0.00,N,5,-1620, 20241104,9450,10110,10500,9100,399416,3918384040,00,0.00,N,5,-580, 20241028,10030,10080,10860,9850,454592,4667163060,00,0.00,N,5,-160, diff --git a/412930/week/candle-week-42.csv b/412930/week/candle-week-42.csv index 513b448f9a1e..db5bbdbd7305 100644 --- a/412930/week/candle-week-42.csv +++ b/412930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2615,2485,2685,2270,814995,2017560505,00,0.00,N,2,130, 20241111,2485,2620,2775,2395,502717,1285333670,00,0.00,N,5,-135, 20241104,2620,3095,3120,2600,756444,2144114640,00,0.00,N,5,-475, 20241028,3095,2665,3135,2665,1081210,3170590740,00,0.00,N,2,405, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index c755b11535ef..a1c5e279fb7c 100644 --- a/413300/week/candle-week-42.csv +++ b/413300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,589,690,789,510,8908,4945055,00,0.00,N,5,-11, 20241111,600,1012,1160,561,8918,5273571,00,0.00,N,5,-280, 20241104,880,895,1117,723,678,546980,00,0.00,N,2,101, 20241028,779,1222,1222,723,11914,9693436,00,0.00,N,5,-284, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv new file mode 100644 index 000000000000..24ce5198e056 --- /dev/null +++ b/413390/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7310,8450,10660,7000,33241500,276924357610,00,0.00,N,2,7310, diff --git a/413600/week/candle-week-42.csv b/413600/week/candle-week-42.csv index 9212c6384cc3..583b56421e1f 100644 --- a/413600/week/candle-week-42.csv +++ b/413600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2280,2345,2480,2095,321653,717340870,00,0.00,N,5,-80, 20241111,2360,2505,2650,2275,365134,870562390,00,0.00,N,5,-160, 20241104,2520,2810,2810,2520,231668,608456035,00,0.00,N,5,-290, 20241028,2810,2695,2845,2665,301285,835882615,00,0.00,N,2,120, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index 0eb220b5218a..ccdf83576512 100644 --- a/413630/week/candle-week-42.csv +++ b/413630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1801,1932,2110,1572,4049286,7455818498,00,0.00,N,5,-132, 20241111,1933,2330,2525,1839,3066197,6588716093,00,0.00,N,5,-412, 20241104,2345,2455,2515,2330,171806,411458050,00,0.00,N,5,-110, 20241028,2455,2545,2685,2375,210079,529044705,00,0.00,N,5,-115, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index 4d41243233db..dc2b2d862f33 100644 --- a/413640/week/candle-week-42.csv +++ b/413640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9260,8230,9750,8090,406710,3670032600,00,0.00,N,2,1030, 20241111,8230,8790,8790,7600,90364,724498370,00,0.00,N,5,-170, 20241104,8400,7490,8550,7440,145279,1184251550,00,0.00,N,2,910, 20241028,7490,7450,7720,7300,62400,463689200,00,0.00,N,2,40, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index b945b1f64c97..06df8e2b8827 100644 --- a/415380/week/candle-week-42.csv +++ b/415380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8350,7390,8680,7320,540043,4467021120,00,0.00,N,2,920, 20241111,7430,7850,7880,7050,114093,844198890,00,0.00,N,5,-420, 20241104,7850,8020,8350,7630,139236,1110908330,00,0.00,N,5,-380, 20241028,8230,8120,8300,8040,22729,185382680,00,0.00,N,2,110, diff --git a/415580/week/candle-week-42.csv b/415580/week/candle-week-42.csv index 19009fe8b72a..68b6127d74c6 100644 --- a/415580/week/candle-week-42.csv +++ b/415580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2095,2100,2100,2090,206698,433027975,00,0.00,N,3,0, 20241111,2095,2100,2105,2090,195420,409256405,00,0.00,N,3,0, 20241104,2095,2110,2110,2095,305228,640690420,00,0.00,N,5,-5, 20241028,2100,2105,2105,2095,71328,149816990,00,0.00,N,3,0, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index 2b55deb14651..5de233d2f96f 100644 --- a/416180/week/candle-week-42.csv +++ b/416180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25500,23550,26300,23550,405612,10201658100,00,0.00,N,2,1500, 20241111,24000,26250,27450,22800,385537,9762849200,00,0.00,N,5,-2150, 20241104,26150,25000,27050,24900,203310,5278333050,00,0.00,N,2,1150, 20241028,25000,25800,26250,25000,157443,4034420100,00,0.00,N,5,-900, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index 12a0c201e7fc..59d238c89ef6 100644 --- a/417010/week/candle-week-42.csv +++ b/417010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6470,7210,7470,6460,509550,3486616000,00,0.00,N,5,-830, 20241111,7300,8760,8770,7020,485917,3774485100,00,0.00,N,5,-1450, 20241104,8750,9000,9520,8480,296712,2663084670,00,0.00,N,5,-260, 20241028,9010,9310,9700,8960,296272,2735929180,00,0.00,N,5,-350, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index 896238835c10..d02717c615d1 100644 --- a/417180/week/candle-week-42.csv +++ b/417180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2180,2100,2230,2100,297145,646705620,00,0.00,N,2,35, 20241111,2145,2405,2410,2025,514143,1122440440,00,0.00,N,5,-260, 20241104,2405,2385,2530,2340,485592,1183428745,00,0.00,N,2,20, 20241028,2385,2405,2640,2335,816598,2034803985,00,0.00,N,5,-55, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index 0d9583358c43..4d8ec828bbf7 100644 --- a/417200/week/candle-week-42.csv +++ b/417200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11860,12190,12530,11860,1205684,14661624380,00,0.00,N,5,-310, 20241111,12170,14720,14940,11500,1924679,24969187330,00,0.00,N,5,-2540, 20241104,14710,15090,16760,14710,1705209,26542361360,00,0.00,N,5,-370, 20241028,15080,15110,15750,14730,926946,14144660680,00,0.00,N,5,-120, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index eb3ba0cc9ac2..7eefdf70073a 100644 --- a/417310/week/candle-week-42.csv +++ b/417310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4700,4470,4745,4370,235256,1065454140,00,0.00,N,2,335, 20241111,4365,4600,4630,4315,356185,1572463325,00,0.00,N,5,-235, 20241104,4600,4780,4875,4570,188711,890456885,00,0.00,N,5,-235, 20241028,4835,4895,4920,4740,206875,995180710,00,0.00,N,5,-55, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index 8fa8c5dc063c..d19d01db3c70 100644 --- a/417500/week/candle-week-42.csv +++ b/417500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2745,2960,3000,2670,246390,689011685,00,0.00,N,5,-185, 20241111,2930,3165,3240,2720,430080,1274935565,00,0.00,N,5,-310, 20241104,3240,3260,3395,3185,196863,648823900,00,0.00,N,5,-20, 20241028,3260,3420,3455,3150,364695,1204316960,00,0.00,N,5,-160, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index 46d29fa6055f..cf20267f4824 100644 --- a/417790/week/candle-week-42.csv +++ b/417790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9440,9330,9870,9330,235375,2258087860,00,0.00,N,2,40, 20241111,9400,9310,9950,8610,449788,4163637580,00,0.00,N,2,90, 20241104,9310,9170,9320,8930,107869,987392710,00,0.00,N,2,180, 20241028,9130,8640,9250,8620,197625,1779699740,00,0.00,N,2,430, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index 03993fbd5de3..400527967069 100644 --- a/417840/week/candle-week-42.csv +++ b/417840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5990,6300,6480,5950,150775,920284060,00,0.00,N,5,-330, 20241111,6320,7220,7240,6050,275211,1766776160,00,0.00,N,5,-900, 20241104,7220,7610,7870,7110,161370,1211063260,00,0.00,N,5,-420, 20241028,7640,7850,8220,7520,215776,1698719670,00,0.00,N,5,-280, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index 7401b780191d..431fdafcc26d 100644 --- a/417860/week/candle-week-42.csv +++ b/417860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8950,9100,9190,8870,26143,234666750,00,0.00,N,2,70, 20241111,8880,9840,10180,8710,48403,459106690,00,0.00,N,5,-960, 20241104,9840,10250,10350,9710,21067,210058960,00,0.00,N,5,-350, 20241028,10190,9770,10500,9630,37883,380186050,00,0.00,N,2,420, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index edbf2b7f5564..411852ae7ca2 100644 --- a/417970/week/candle-week-42.csv +++ b/417970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8890,8900,10190,8790,195387,1853653110,00,0.00,N,5,-10, 20241111,8900,9560,9740,8360,157835,1405093910,00,0.00,N,5,-710, 20241104,9610,9400,9700,9280,25124,239670590,00,0.00,N,2,240, 20241028,9370,9360,9720,9180,31265,292196060,00,0.00,N,2,50, diff --git a/418170/week/candle-week-42.csv b/418170/week/candle-week-42.csv index 87b790a9c1b5..0313ea00060c 100644 --- a/418170/week/candle-week-42.csv +++ b/418170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1750,1980,2000,1600,714893,1229381416,00,0.00,N,5,-200, 20241111,1950,2185,2185,1910,316173,645570473,00,0.00,N,5,-245, 20241104,2195,2345,2350,2050,372791,826652240,00,0.00,N,5,-160, 20241028,2355,2335,2385,2265,415019,963726650,00,0.00,N,2,20, diff --git a/418210/week/candle-week-42.csv b/418210/week/candle-week-42.csv index e2f3c9c7676c..2ef4044d67dd 100644 --- a/418210/week/candle-week-42.csv +++ b/418210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20241111,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20241104,2245,2245,2245,2245,0,0,00,0.00,N,3,0, 20241028,2245,2245,2245,2245,0,0,00,0.00,N,3,0, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index efa9bcba9af0..32bed322a092 100644 --- a/418250/week/candle-week-42.csv +++ b/418250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20241111,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20241104,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20241028,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index c71bb5c316dd..0ae4fa810a64 100644 --- a/418420/week/candle-week-42.csv +++ b/418420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2940,2870,3040,2865,242186,711940970,00,0.00,N,2,10, 20241111,2930,3085,3190,2725,572755,1660099740,00,0.00,N,5,-270, 20241104,3200,3115,3310,3095,203413,655010390,00,0.00,N,2,90, 20241028,3110,3080,3320,3070,452166,1437088500,00,0.00,N,5,-80, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index b848825634b9..eede8f45632c 100644 --- a/418470/week/candle-week-42.csv +++ b/418470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13150,13720,14210,12950,451133,6110335080,00,0.00,N,5,-610, 20241111,13760,13990,13990,12200,1157222,15260385770,00,0.00,N,5,-140, 20241104,13900,13840,14710,13680,637513,9084678090,00,0.00,N,2,70, 20241028,13830,13410,14490,13100,834457,11628782760,00,0.00,N,2,420, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index 2b299e2d28ec..1fb244600858 100644 --- a/418550/week/candle-week-42.csv +++ b/418550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14940,14010,15240,13660,776270,11277911100,00,0.00,N,2,810, 20241111,14130,21000,21300,13200,4015328,69967839500,00,0.00,N,5,-6470, 20241104,20600,19300,22250,17650,5569878,113861686000,00,0.00,N,2,1300, 20241028,19300,17710,22100,17710,3047215,61643985950,00,0.00,N,2,1720, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index 2d5dd6d7d427..3740cdd43960 100644 --- a/418620/week/candle-week-42.csv +++ b/418620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9900,9180,10890,9180,1052253,11141665800,00,0.00,N,2,410, 20241111,9490,11030,11120,8720,162884,1611302390,00,0.00,N,5,-1540, 20241104,11030,12050,12750,10730,242850,2842449750,00,0.00,N,5,-1010, 20241028,12040,13650,14500,11890,151874,2010672700,00,0.00,N,5,-1730, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index 0e4cd134f343..447b25d5e558 100644 --- a/419050/week/candle-week-42.csv +++ b/419050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1791,1749,2135,1749,3911928,7606318291,00,0.00,N,2,43, 20241111,1748,2020,2035,1677,1668320,3089865999,00,0.00,N,5,-237, 20241104,1985,2040,2140,1900,1487485,3028515357,00,0.00,N,5,-50, 20241028,2035,2195,2255,2000,3025780,6495994715,00,0.00,N,5,-170, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index 2f6a220edfc1..02fd1b58a079 100644 --- a/419080/week/candle-week-42.csv +++ b/419080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9560,10450,10770,9360,194610,1939140000,00,0.00,N,5,-730, 20241111,10290,9680,11910,9680,349656,3825385560,00,0.00,N,2,520, 20241104,9770,10100,10290,9670,87499,869875000,00,0.00,N,5,-470, 20241028,10240,9230,10600,9210,88345,863898480,00,0.00,N,2,1010, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index 0b43326b7258..0864d90a90a5 100644 --- a/419120/week/candle-week-42.csv +++ b/419120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5840,6140,6150,5780,33335,198439840,00,0.00,N,5,-30, 20241111,5870,6060,6200,5540,89693,521900360,00,0.00,N,5,-290, 20241104,6160,6030,7140,6010,378493,2499250720,00,0.00,N,2,40, 20241028,6120,6460,6500,6030,68335,424606310,00,0.00,N,5,-340, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index 6b14513bf63b..a923b21d0b86 100644 --- a/419530/week/candle-week-42.csv +++ b/419530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13250,11550,13480,11160,544510,6942972630,00,0.00,N,2,1700, 20241111,11550,12010,12280,10810,577300,6550362560,00,0.00,N,5,-450, 20241104,12000,12520,13400,12000,579286,7295826830,00,0.00,N,5,-520, 20241028,12520,12880,13600,12450,495029,6412311380,00,0.00,N,5,-360, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index 7dc549080afd..31fdfae80f61 100644 --- a/419540/week/candle-week-42.csv +++ b/419540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1820,1618,1875,1590,1298053,2261384358,00,0.00,N,2,196, 20241111,1624,1868,1877,1560,1182203,1991246024,00,0.00,N,5,-244, 20241104,1868,1813,1880,1810,355741,658500982,00,0.00,N,2,55, 20241028,1813,1797,1867,1793,628297,1144575457,00,0.00,N,2,10, diff --git a/419700/week/candle-week-42.csv b/419700/week/candle-week-42.csv index de8c0ecb8827..d56b4b0fab2f 100644 --- a/419700/week/candle-week-42.csv +++ b/419700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,176,176,176,176,0,0,00,0.00,N,3,0, 20241111,176,176,176,176,0,0,00,0.00,N,3,0, 20241104,176,176,176,176,0,0,00,0.00,N,3,0, 20241028,176,176,176,176,0,0,00,0.00,N,3,0, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index 4291b0d163ff..8af01d0d41c9 100644 --- a/420570/week/candle-week-42.csv +++ b/420570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9180,9700,9890,9040,144408,1354259140,00,0.00,N,5,-460, 20241111,9640,12700,12800,9150,561499,5844871190,00,0.00,N,5,-3630, 20241104,13270,13520,14400,12210,265793,3550758320,00,0.00,N,5,-350, 20241028,13620,14450,16550,13060,1002370,15236312650,00,0.00,N,5,-860, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index 03bf00251587..6f387f61c08c 100644 --- a/420770/week/candle-week-42.csv +++ b/420770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25750,28300,29500,25550,359362,9584657400,00,0.00,N,5,-2950, 20241111,28700,36400,36400,28200,247795,7804450500,00,0.00,N,5,-8300, 20241104,37000,35700,39300,35500,135377,5031431400,00,0.00,N,2,900, 20241028,36100,36600,38450,35800,87065,3210699450,00,0.00,N,5,-500, diff --git a/422040/week/candle-week-42.csv b/422040/week/candle-week-42.csv index 408c20becb82..4cb39bad9985 100644 --- a/422040/week/candle-week-42.csv +++ b/422040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2115,2105,2115,2105,135342,285240285,00,0.00,N,2,5, 20241111,2110,2110,2115,2100,181938,383429335,00,0.00,N,3,0, 20241104,2110,2110,2115,2105,160538,338432150,00,0.00,N,5,-5, 20241028,2115,2105,2115,2100,114528,241264465,00,0.00,N,2,15, diff --git a/424140/week/candle-week-42.csv b/424140/week/candle-week-42.csv index e56a8de30a7b..c56a771237ae 100644 --- a/424140/week/candle-week-42.csv +++ b/424140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2070,2075,2080,2065,476559,987561950,00,0.00,N,5,-5, 20241111,2075,2085,2085,2070,1426169,2964912015,00,0.00,N,5,-10, 20241104,2085,2085,2085,2085,0,0,00,0.00,N,3,0, 20241028,2085,2085,2085,2085,0,0,00,0.00,N,3,0, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index c7a7434cbe5a..fd1db83445d4 100644 --- a/424760/week/candle-week-42.csv +++ b/424760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,840,812,958,812,310308,269672839,00,0.00,N,2,27, 20241111,813,1005,1020,785,403497,357404418,00,0.00,N,5,-192, 20241104,1005,1038,1088,1000,168885,174408159,00,0.00,N,5,-48, 20241028,1053,1027,1053,1010,85184,87945128,00,0.00,N,2,13, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index cdf0b5e0b993..0b9b7a4d7d20 100644 --- a/424960/week/candle-week-42.csv +++ b/424960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11360,10700,13180,10600,3798592,45719455890,00,0.00,N,2,960, 20241111,10400,11770,12240,10100,1164149,13180378970,00,0.00,N,5,-1280, 20241104,11680,10490,12000,10210,1657347,18751737330,00,0.00,N,2,1210, 20241028,10470,10380,11490,10140,642072,6895126790,00,0.00,N,2,90, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index ab091e65c74a..5d155cb9bdf1 100644 --- a/424980/week/candle-week-42.csv +++ b/424980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6220,6400,6890,6120,120389,771211840,00,0.00,N,5,-120, 20241111,6340,7740,7740,6210,212089,1457892860,00,0.00,N,5,-1470, 20241104,7810,8280,8860,7800,250196,2081087820,00,0.00,N,5,-380, 20241028,8190,9100,9290,8020,545659,4731090190,00,0.00,N,5,-820, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index e7a3eca24b6b..8eb4c6be8c30 100644 --- a/425040/week/candle-week-42.csv +++ b/425040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7820,7900,8210,7620,376194,2969477890,00,0.00,N,5,-110, 20241111,7930,8430,8490,7370,956505,7584158320,00,0.00,N,5,-500, 20241104,8430,9150,9700,8220,1068981,9374919050,00,0.00,N,5,-700, 20241028,9130,8650,9300,8650,298310,2667930080,00,0.00,N,2,430, diff --git a/425290/week/candle-week-42.csv b/425290/week/candle-week-42.csv index ad290ecf2166..b31132e6f7e9 100644 --- a/425290/week/candle-week-42.csv +++ b/425290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2100,2105,2110,2085,274807,576198565,00,0.00,N,5,-5, 20241111,2105,2120,2125,2100,185739,390979005,00,0.00,N,5,-15, 20241104,2120,2110,2130,2100,73362,155234500,00,0.00,N,2,15, 20241028,2105,2100,2140,2100,93415,198416940,00,0.00,N,5,-20, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index 6f076ba7d74b..66a52bbd1110 100644 --- a/425420/week/candle-week-42.csv +++ b/425420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13400,12240,13840,11550,220594,2843336190,00,0.00,N,2,1150, 20241111,12250,13850,14190,11390,322777,3990627080,00,0.00,N,5,-1600, 20241104,13850,15590,15730,13700,135157,1997410180,00,0.00,N,5,-1320, 20241028,15170,15900,16190,14760,114618,1776985180,00,0.00,N,5,-170, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index 6499208ddac6..2fb13584b117 100644 --- a/429270/week/candle-week-42.csv +++ b/429270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4970,5290,5400,4900,84243,429466990,00,0.00,N,5,-270, 20241111,5240,6300,6310,5000,122570,679952200,00,0.00,N,5,-1070, 20241104,6310,6380,6820,6150,67615,434820990,00,0.00,N,5,-70, 20241028,6380,6620,6730,6300,49829,324360790,00,0.00,N,5,-240, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index 67421fc51a17..a797672ee6a6 100644 --- a/430220/week/candle-week-42.csv +++ b/430220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2115,2155,2155,2085,79423,167758660,00,0.00,N,5,-10, 20241111,2125,2140,2180,2100,104261,221575535,00,0.00,N,5,-15, 20241104,2140,2130,2180,2130,128201,274293505,00,0.00,N,3,0, 20241028,2140,2185,2195,2135,111308,240607790,00,0.00,N,5,-50, diff --git a/430460/week/candle-week-42.csv b/430460/week/candle-week-42.csv index 20f5d91a1f3b..204b589be11d 100644 --- a/430460/week/candle-week-42.csv +++ b/430460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1542,2045,2045,1460,976780,1567983877,00,0.00,N,5,-457, 20241111,1999,2075,2080,1921,119514,242618601,00,0.00,N,5,-41, 20241104,2040,2145,2145,2015,328907,692113385,00,0.00,N,5,-110, 20241028,2150,2150,2155,2120,271638,581546465,00,0.00,N,5,-5, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index 52bf9bd6d83f..f3e1f4bf6cba 100644 --- a/430690/week/candle-week-42.csv +++ b/430690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4240,4125,4480,4125,409714,1763871990,00,0.00,N,2,40, 20241111,4200,5300,5380,4090,1035686,4937080175,00,0.00,N,5,-1100, 20241104,5300,4390,5760,4390,4644074,24150197730,00,0.00,N,2,900, 20241028,4400,4600,4845,4300,490484,2283437650,00,0.00,N,5,-205, diff --git a/430700/week/candle-week-42.csv b/430700/week/candle-week-42.csv index 4634703161e4..481b63feddb4 100644 --- a/430700/week/candle-week-42.csv +++ b/430700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2080,2100,2075,116217,241589200,00,0.00,N,3,0, 20241111,2080,2090,2110,2070,98649,205024500,00,0.00,N,5,-30, 20241104,2110,2110,2110,2085,30467,63803205,00,0.00,N,3,0, 20241028,2110,2110,2120,2090,30447,63912120,00,0.00,N,3,0, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index d2677368f797..0cc8d133740c 100644 --- a/431190/week/candle-week-42.csv +++ b/431190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4885,4855,5400,4830,420228,2098426420,00,0.00,N,5,-50, 20241111,4935,5560,5590,4825,358583,1841965435,00,0.00,N,5,-625, 20241104,5560,5360,5750,5360,268082,1500958490,00,0.00,N,2,160, 20241028,5400,5550,6100,5360,475518,2698434130,00,0.00,N,5,-100, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index 5290ba46e3ad..771844d372e1 100644 --- a/432320/week/candle-week-42.csv +++ b/432320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4120,3940,4120,3880,413292,1647222640,00,0.00,N,2,185, 20241111,3935,4075,4095,3760,391624,1525654205,00,0.00,N,5,-140, 20241104,4075,4150,4190,4015,231023,943359880,00,0.00,N,5,-70, 20241028,4145,4335,4345,3985,467865,1940647505,00,0.00,N,5,-190, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index b670059771e5..102620a2bcf6 100644 --- a/432430/week/candle-week-42.csv +++ b/432430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4540,4655,4845,4515,230699,1070887475,00,0.00,N,5,-30, 20241111,4570,5270,5290,4355,642666,3082758495,00,0.00,N,5,-780, 20241104,5350,5010,6150,5000,872255,4799258740,00,0.00,N,2,350, 20241028,5000,4860,5430,4840,431210,2232089420,00,0.00,N,2,95, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index 20ef4fd6b14b..6878c6484221 100644 --- a/432470/week/candle-week-42.csv +++ b/432470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12370,12370,12830,12150,139406,1746773230,00,0.00,N,5,-20, 20241111,12390,15490,16800,11900,455356,6528138120,00,0.00,N,5,-2120, 20241104,14510,15230,15810,14200,245078,3687801200,00,0.00,N,5,-720, 20241028,15230,15340,16380,15050,231643,3628325370,00,0.00,N,5,-360, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index 7098f19f3d1c..679947a14042 100644 --- a/432720/week/candle-week-42.csv +++ b/432720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7110,7330,7750,7090,345101,2523235250,00,0.00,N,5,-290, 20241111,7400,9240,9270,7200,688220,5448723390,00,0.00,N,5,-1840, 20241104,9240,9510,10100,8870,460648,4380429030,00,0.00,N,5,-270, 20241028,9510,9770,10310,9500,484878,4813269430,00,0.00,N,5,-240, diff --git a/433530/week/candle-week-42.csv b/433530/week/candle-week-42.csv index e365f45f7d41..c601b8a5e50a 100644 --- a/433530/week/candle-week-42.csv +++ b/433530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1995,2055,2075,1830,342945,663993306,00,0.00,N,5,-50, 20241111,2045,2240,2305,2030,263145,553090630,00,0.00,N,5,-200, 20241104,2245,2390,2435,2205,193623,445778825,00,0.00,N,5,-170, 20241028,2415,2260,2510,2230,297720,708088975,00,0.00,N,2,160, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index 28e58c974c1c..6da9ed5433ef 100644 --- a/434190/week/candle-week-42.csv +++ b/434190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5400,5200,5760,5050,2335,12073530,00,0.00,N,2,300, 20241111,5100,5400,5770,4910,5223,26859825,00,0.00,N,5,-280, 20241104,5380,5350,5400,4900,3456,17665270,00,0.00,N,2,220, 20241028,5160,5500,5750,5090,2788,14711060,00,0.00,N,5,-290, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 15a328716e26..942e06631efc 100644 --- a/434480/week/candle-week-42.csv +++ b/434480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3360,3335,3540,3300,443870,1527018180,00,0.00,N,2,15, 20241111,3345,4105,4260,3215,1449812,5477562710,00,0.00,N,5,-820, 20241104,4165,3715,4575,3675,6538190,27797038930,00,0.00,N,2,435, 20241028,3730,3595,4180,3595,2258791,8995686840,00,0.00,N,2,30, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index 45396d35621b..09613ceb889c 100644 --- a/435380/week/candle-week-42.csv +++ b/435380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2075,2075,2080,2065,316694,655700110,00,0.00,N,3,0, 20241111,2075,2080,2095,2070,231826,481892865,00,0.00,N,5,-20, 20241104,2095,2090,2095,2080,67419,140405505,00,0.00,N,2,5, 20241028,2090,2085,2100,2085,13763,28775420,00,0.00,N,2,5, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index 9294cbe1816e..0922dd66a03b 100644 --- a/435620/week/candle-week-42.csv +++ b/435620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10380,10380,10400,10360,92911,963646260,00,0.00,N,5,-20, 20241111,10400,10400,10430,10350,95834,995025250,00,0.00,N,5,-20, 20241104,10420,10400,10420,10390,57584,599217840,00,0.00,N,2,20, 20241028,10400,10360,10410,10360,96294,1000806490,00,0.00,N,2,20, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index 216fb321f69a..0c5fde59a421 100644 --- a/435870/week/candle-week-42.csv +++ b/435870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2085,2080,2120,2065,73702,153134690,00,0.00,N,5,-5, 20241111,2090,2100,2115,2070,61607,128951040,00,0.00,N,5,-15, 20241104,2105,2105,2115,2100,15630,32892905,00,0.00,N,5,-10, 20241028,2115,2100,2115,2095,32393,68034835,00,0.00,N,2,15, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index e141bbd38804..ca5d14a94c68 100644 --- a/437730/week/candle-week-42.csv +++ b/437730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6930,7070,7780,6720,3305226,24417890940,00,0.00,N,5,-190, 20241111,7120,10380,10380,6520,3715476,30834166970,00,0.00,N,5,-4130, 20241104,11250,10550,13900,10310,23568125,286177501470,00,0.00,N,2,1050, 20241028,10200,7420,10200,7420,3664518,36006670660,00,0.00,N,2,2720, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index 636df7da3acf..bb179bcf2f8d 100644 --- a/437780/week/candle-week-42.csv +++ b/437780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2085,2120,2070,114418,237454595,00,0.00,N,5,-10, 20241111,2090,2095,2105,2070,165269,343947545,00,0.00,N,5,-5, 20241104,2095,2110,2135,2090,25866,54161485,00,0.00,N,5,-15, 20241028,2110,2120,2130,2095,9004,19022090,00,0.00,N,5,-10, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index 97a92a8509c1..a6b32c58639b 100644 --- a/438580/week/candle-week-42.csv +++ b/438580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2085,2175,2175,2070,91552,190934545,00,0.00,N,5,-45, 20241111,2130,2190,2230,2100,58020,124935730,00,0.00,N,5,-60, 20241104,2190,2195,2285,2165,11379,24926525,00,0.00,N,5,-5, 20241028,2195,2245,2275,2160,9124,19886090,00,0.00,N,2,5, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index bf72d4241e4f..4ac2e5f02c3e 100644 --- a/438700/week/candle-week-42.csv +++ b/438700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2710,2740,2915,2710,90784,258117630,00,0.00,N,5,-70, 20241111,2780,3100,3570,2665,630436,1891740295,00,0.00,N,5,-320, 20241104,3100,3390,3545,3065,153354,503954395,00,0.00,N,5,-270, 20241028,3370,3470,3650,3370,75681,265545625,00,0.00,N,5,-135, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index fa61f9425ffb..22c54695b9a4 100644 --- a/439090/week/candle-week-42.csv +++ b/439090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16270,16410,17100,16210,695420,11558280180,00,0.00,N,5,-440, 20241111,16710,20450,20650,16050,2686815,48019924040,00,0.00,N,5,-4140, 20241104,20850,18850,22500,18500,6408647,133942900400,00,0.00,N,2,2170, 20241028,18680,17940,20700,17900,1673137,32452647110,00,0.00,N,2,680, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index f9dcc48a0ba9..9aaf84526f8e 100644 --- a/439250/week/candle-week-42.csv +++ b/439250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10380,10390,10410,10350,71228,738423730,00,0.00,N,5,-20, 20241111,10400,10420,10420,10350,60231,625431110,00,0.00,N,5,-20, 20241104,10420,10390,10420,10380,47071,489500530,00,0.00,N,2,40, 20241028,10380,10370,10410,10350,48294,500965510,00,0.00,N,2,10, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index 121d88894a57..f03923ed84c8 100644 --- a/439410/week/candle-week-42.csv +++ b/439410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2070,2070,2085,2070,41016,85040910,00,0.00,N,5,-5, 20241111,2075,2080,2090,2070,374140,777037585,00,0.00,N,5,-15, 20241104,2090,2090,2095,2075,191862,399909560,00,0.00,N,3,0, 20241028,2090,2085,2100,2080,17113,35754560,00,0.00,N,2,5, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index 264994860239..ec6e835bc730 100644 --- a/439580/week/candle-week-42.csv +++ b/439580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13700,14370,15250,13640,1542642,22325521180,00,0.00,N,5,-850, 20241111,14550,17680,17680,14050,2305866,36215386870,00,0.00,N,5,-3180, 20241104,17730,17960,19660,17310,2858978,52391747370,00,0.00,N,5,-510, 20241028,18240,21450,22950,18040,5365733,110644369600,00,0.00,N,5,-3410, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index 6190a71f5c17..d6b9eefe1e85 100644 --- a/439730/week/candle-week-42.csv +++ b/439730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2150,2150,2150,2150,0,0,00,0.00,N,3,0, 20241111,2150,2230,2235,2135,103600,224784205,00,0.00,N,5,-30, 20241104,2180,2260,2270,2160,45224,98477350,00,0.00,N,3,0, 20241028,2180,2245,2290,2175,25343,55573475,00,0.00,N,2,10, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index 73939e062542..3db68373de9e 100644 --- a/440110/week/candle-week-42.csv +++ b/440110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15530,18590,18620,15030,1162816,19333993500,00,0.00,N,5,-2970, 20241111,18500,18900,19220,17110,1204701,21619221230,00,0.00,N,5,-370, 20241104,18870,19680,20950,18430,1392496,27196678410,00,0.00,N,5,-610, 20241028,19480,21950,23050,19480,2090844,45432785260,00,0.00,N,5,-3020, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index f088ece8f2b1..a374877e4c4f 100644 --- a/440290/week/candle-week-42.csv +++ b/440290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1714,1641,1740,1601,533669,907758528,00,0.00,N,2,70, 20241111,1644,1803,1824,1605,307529,523619039,00,0.00,N,5,-169, 20241104,1813,1870,1877,1803,127378,234221396,00,0.00,N,5,-46, 20241028,1859,1845,1893,1844,70033,130344831,00,0.00,N,2,14, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index 51bdc9b6d236..3eb615d966c7 100644 --- a/440320/week/candle-week-42.csv +++ b/440320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4300,4695,4790,4250,97517,438686295,00,0.00,N,5,-395, 20241111,4695,4870,4940,4345,174671,792202665,00,0.00,N,5,-175, 20241104,4870,4725,5200,4605,215433,1068251780,00,0.00,N,2,90, 20241028,4780,4410,4890,4300,239164,1132213325,00,0.00,N,2,370, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index 601eded52021..e0b2d330635c 100644 --- a/440790/week/candle-week-42.csv +++ b/440790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2115,2180,2180,2080,130200,273933065,00,0.00,N,5,-15, 20241111,2130,2200,2205,2125,48047,103389580,00,0.00,N,5,-55, 20241104,2185,2200,2210,2170,13760,30182210,00,0.00,N,3,0, 20241028,2185,2190,2205,2175,13580,29815490,00,0.00,N,5,-5, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index a67c01c5b306..f81961cad652 100644 --- a/440820/week/candle-week-42.csv +++ b/440820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2070,2070,2080,2065,23121,47808000,00,0.00,N,3,0, 20241111,2070,2090,2090,2065,108529,225031605,00,0.00,N,5,-15, 20241104,2085,2080,2090,2075,60340,125272405,00,0.00,N,2,5, 20241028,2080,2080,2105,2075,51199,106670705,00,0.00,N,5,-15, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index b61a5dd2267a..657fd478104e 100644 --- a/441270/week/candle-week-42.csv +++ b/441270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5160,4635,5640,4295,4715778,23237710070,00,0.00,N,2,525, 20241111,4635,5780,5850,4460,2095725,10549792430,00,0.00,N,5,-1145, 20241104,5780,5940,6330,5720,889902,5371978700,00,0.00,N,5,-140, 20241028,5920,5740,6100,5400,1421043,8121358180,00,0.00,N,2,150, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index 1ba1bb7ca0e2..9f41cccf1e59 100644 --- a/442130/week/candle-week-42.csv +++ b/442130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2120,2125,2130,2090,71150,150525460,00,0.00,N,5,-10, 20241111,2130,2205,2205,2090,53117,113487640,00,0.00,N,5,-50, 20241104,2180,2220,2235,2170,18851,41226925,00,0.00,N,5,-40, 20241028,2220,2270,2270,2200,20692,46246285,00,0.00,N,5,-40, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index d84f8906599d..23aae16852a5 100644 --- a/442310/week/candle-week-42.csv +++ b/442310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2120,2145,2195,2080,101848,213892725,00,0.00,N,5,-25, 20241111,2145,2180,2225,2130,28152,61119220,00,0.00,N,5,-35, 20241104,2180,2225,2235,2180,31963,70388780,00,0.00,N,5,-45, 20241028,2225,2265,2265,2190,14333,32061490,00,0.00,N,5,-40, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index e01bbb06c185..b7c127ebcc15 100644 --- a/442770/week/candle-week-42.csv +++ b/442770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2100,2125,2210,2085,247815,522810905,00,0.00,N,5,-20, 20241111,2120,2235,2240,2110,154723,331107810,00,0.00,N,5,-70, 20241104,2190,2180,2240,2175,10802,23674125,00,0.00,N,2,10, 20241028,2180,2190,2300,2180,21154,46399390,00,0.00,N,5,-5, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index 2b6c03e12da3..511a048ed48b 100644 --- a/442900/week/candle-week-42.csv +++ b/442900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9980,10020,10040,9970,78096,782089370,00,0.00,N,5,-40, 20241111,10020,10050,10070,10020,79673,799700710,00,0.00,N,5,-30, 20241104,10050,10000,10080,10000,148183,1489850200,00,0.00,N,2,30, 20241028,10020,9990,10050,9970,147171,1470586700,00,0.00,N,2,30, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index 85f615a698b7..ed86d2cd2204 100644 --- a/443060/week/candle-week-42.csv +++ b/443060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,143500,151300,158900,140100,708715,105105470300,00,0.00,N,5,-8500, 20241111,152000,149000,155400,139300,933926,138775543500,00,0.00,N,2,1500, 20241104,150500,133000,154100,129100,1605800,233940070900,00,0.00,N,2,16600, 20241028,133900,135100,147700,131500,1050725,146601883800,00,0.00,N,5,-300, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index f760bca50c39..df0c3d0e0b2b 100644 --- a/443250/week/candle-week-42.csv +++ b/443250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11500,10520,13930,10520,1624594,20460060900,00,0.00,N,2,750, 20241111,10750,11670,12590,10300,1646036,19366086100,00,0.00,N,5,-920, 20241104,11670,11110,13350,10820,6228257,76713839420,00,0.00,N,2,520, 20241028,11150,9680,11880,8800,7526382,78707890340,00,0.00,N,2,1830, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index a7d69a709924..c52e8ec0df89 100644 --- a/443670/week/candle-week-42.csv +++ b/443670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7350,5730,7350,5620,8189888,56761401910,00,0.00,N,2,1590, 20241111,5760,6940,7000,5460,1593138,9440916960,00,0.00,N,5,-1200, 20241104,6960,7370,7780,6700,4001025,29572446740,00,0.00,N,5,-360, 20241028,7320,6410,8150,6290,14670798,112045005930,00,0.00,N,2,1020, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index dbaf9af1dc94..3f2abbf16a16 100644 --- a/444920/week/candle-week-42.csv +++ b/444920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2025,2025,1995,77161,154949240,00,0.00,N,5,-10, 20241111,2020,2055,2055,2005,151495,305820320,00,0.00,N,5,-40, 20241104,2060,2070,2070,2045,11219,23085185,00,0.00,N,5,-10, 20241028,2070,2060,2075,2055,32399,66855135,00,0.00,N,2,10, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index 4a2516d5e279..1f906221be72 100644 --- a/445090/week/candle-week-42.csv +++ b/445090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,27350,30900,31700,26800,1350010,38738731200,00,0.00,N,5,-3300, 20241111,30650,38100,38650,28100,3428329,109598712200,00,0.00,N,5,-8000, 20241104,38650,42000,44650,35600,6551776,270603367150,00,0.00,N,5,-2050, 20241028,40700,37900,46150,37200,16400524,689482099300,00,0.00,N,2,3550, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index 6b7a4f1c88fd..d56dad24289e 100644 --- a/445180/week/candle-week-42.csv +++ b/445180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5670,5600,5850,5480,189563,1062914640,00,0.00,N,5,-50, 20241111,5720,6500,6500,5430,338460,1978196390,00,0.00,N,5,-680, 20241104,6400,6400,6650,6260,133007,860077450,00,0.00,N,2,110, 20241028,6290,6190,6640,6130,193536,1245898200,00,0.00,N,2,100, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index 70f843dad7ec..bf7fa55e1050 100644 --- a/445360/week/candle-week-42.csv +++ b/445360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2060,2080,2055,91186,188328875,00,0.00,N,2,25, 20241111,2055,2090,2095,2055,113915,235561980,00,0.00,N,5,-40, 20241104,2095,2090,2100,2070,27553,57305985,00,0.00,N,2,15, 20241028,2080,2105,2110,2075,11763,24574650,00,0.00,N,5,-25, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index 38e208cc643c..0bfdd41e9810 100644 --- a/445680/week/candle-week-42.csv +++ b/445680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17500,18710,20450,17360,1004310,18808069260,00,0.00,N,5,-1920, 20241111,19420,21850,21850,19140,1009445,20731516630,00,0.00,N,5,-2730, 20241104,22150,23250,24500,21650,1082917,24877294200,00,0.00,N,5,-1300, 20241028,23450,22600,25700,21950,1721498,41398854700,00,0.00,N,2,700, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index e01927b59a5b..0471f85f148b 100644 --- a/445970/week/candle-week-42.csv +++ b/445970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2115,2145,2160,2100,60072,127006700,00,0.00,N,3,0, 20241111,2115,2140,2190,2100,178258,380787655,00,0.00,N,5,-60, 20241104,2175,2195,2200,2160,8629,18744550,00,0.00,N,5,-25, 20241028,2200,2170,2205,2165,27685,60412665,00,0.00,N,2,35, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index 3b0311f5373a..532078c9fe1a 100644 --- a/446070/week/candle-week-42.csv +++ b/446070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3930,3720,3965,3720,165497,639884265,00,0.00,N,2,90, 20241111,3840,4510,4640,3600,1127662,4774478745,00,0.00,N,5,-670, 20241104,4510,4630,4650,4425,82502,372157545,00,0.00,N,2,10, 20241028,4500,4440,4590,4375,98786,441232525,00,0.00,N,2,60, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index 418a8db4ed6c..365933787918 100644 --- a/446150/week/candle-week-42.csv +++ b/446150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2045,2035,2045,2010,287301,583269280,00,0.00,N,2,10, 20241111,2035,2050,2060,2025,90499,184196230,00,0.00,N,5,-10, 20241104,2045,2045,2060,2045,95098,195138130,00,0.00,N,3,0, 20241028,2045,2040,2050,2035,61685,126202165,00,0.00,N,3,0, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index 980a98f21ef5..11589818ec51 100644 --- a/446190/week/candle-week-42.csv +++ b/446190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2120,2190,2190,2080,93420,197679525,00,0.00,N,5,-5, 20241111,2125,2225,2225,2110,110821,236970640,00,0.00,N,5,-85, 20241104,2210,2270,2280,2165,24917,54672455,00,0.00,N,5,-40, 20241028,2250,2230,2295,2170,39026,86950210,00,0.00,N,2,20, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 85f7f4e5d655..3195b9c686db 100644 --- a/446440/week/candle-week-42.csv +++ b/446440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11000,12000,12500,9600,1070,12000060,00,0.00,N,5,-800, 20241111,11800,9900,11990,9500,251,2541200,00,0.00,N,2,1010, 20241104,10790,10500,12000,9910,2241,23332380,00,0.00,N,5,-500, 20241028,11290,12000,13000,9800,276,3157500,00,0.00,N,5,-710, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index a57dc2b26c17..f06f148ac37f 100644 --- a/446540/week/candle-week-42.csv +++ b/446540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3200,3025,3305,3025,702412,2229147340,00,0.00,N,2,10, 20241111,3190,4225,4260,3060,1484478,5336800585,00,0.00,N,5,-835, 20241104,4025,3940,4160,3890,512569,2071162315,00,0.00,N,2,90, 20241028,3935,4040,4175,3925,643221,2605623190,00,0.00,N,5,-105, diff --git a/446600/week/candle-week-42.csv b/446600/week/candle-week-42.csv index a99a0c58d5e0..0c2155deb297 100644 --- a/446600/week/candle-week-42.csv +++ b/446600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241111,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241104,6400,6400,6400,6400,0,0,00,0.00,N,3,0, 20241028,6400,6400,6400,6400,0,0,00,0.00,N,3,0, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index c384b0e57365..ddc623f624db 100644 --- a/446750/week/candle-week-42.csv +++ b/446750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2045,2070,2090,2040,75590,155357930,00,0.00,N,5,-25, 20241111,2070,2150,2180,2055,167828,348041535,00,0.00,N,5,-65, 20241104,2135,2125,2140,2115,26940,57243155,00,0.00,N,5,-5, 20241028,2140,2145,2160,2120,7429,15920355,00,0.00,N,2,5, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index 0d796aebe334..da059ec65307 100644 --- a/446840/week/candle-week-42.csv +++ b/446840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2170,2230,2235,2090,47619,101535325,00,0.00,N,5,-75, 20241111,2245,2305,2315,2185,62686,142222255,00,0.00,N,5,-80, 20241104,2325,2290,2400,2285,194148,451857665,00,0.00,N,2,20, 20241028,2305,2295,2350,2290,255800,592557420,00,0.00,N,2,10, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index 1d19ac282b64..08e28a9542d8 100644 --- a/447690/week/candle-week-42.csv +++ b/447690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2975,3240,3700,2740,3059,9149020,00,0.00,N,5,-305, 20241111,3280,3115,3955,2705,5086,15920495,00,0.00,N,2,165, 20241104,3115,3695,3695,2850,1958,5745890,00,0.00,N,5,-175, 20241028,3290,3695,3695,3000,78,247410,00,0.00,N,5,-405, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index 718ddae2d847..e9f2988a83e4 100644 --- a/448280/week/candle-week-42.csv +++ b/448280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15490,16130,16460,15130,87928,1379557110,00,0.00,N,5,-640, 20241111,16130,18810,18810,15100,159909,2662632920,00,0.00,N,5,-2580, 20241104,18710,19200,19950,17450,148825,2788746010,00,0.00,N,5,-70, 20241028,18780,18620,19670,18620,49630,950384360,00,0.00,N,5,-20, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index ffeaa7edb5fb..c9545d2563a7 100644 --- a/448370/week/candle-week-42.csv +++ b/448370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2085,2105,2035,168876,346712250,00,0.00,N,5,-35, 20241111,2115,2130,2135,2040,75607,156408990,00,0.00,N,5,-5, 20241104,2120,2115,2140,2110,15398,32613490,00,0.00,N,5,-5, 20241028,2125,2135,2135,2095,38933,82601400,00,0.00,N,5,-10, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index 68324c2145e0..2db1207745d6 100644 --- a/448710/week/candle-week-42.csv +++ b/448710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17610,18980,19570,16800,222918,4170695270,00,0.00,N,5,-1120, 20241111,18730,19860,20950,18100,379680,7298002070,00,0.00,N,5,-1250, 20241104,19980,22300,22750,19810,677499,14195701380,00,0.00,N,5,-1920, 20241028,21900,22550,23700,21300,1161860,25982897600,00,0.00,N,5,-400, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index dd525cafc065..8a87b675caa5 100644 --- a/448730/week/candle-week-42.csv +++ b/448730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4665,4460,4695,4250,264539,1213463590,00,0.00,N,2,205, 20241111,4460,4490,4535,4165,573589,2487416205,00,0.00,N,5,-35, 20241104,4495,4625,4635,4485,316728,1446906140,00,0.00,N,5,-130, 20241028,4625,4755,4790,4620,398005,1860914550,00,0.00,N,5,-125, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index 284148f8d3f8..a3f6843b7dd6 100644 --- a/448740/week/candle-week-42.csv +++ b/448740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10080,10100,10130,10060,34274,345802300,00,0.00,N,5,-40, 20241111,10120,10140,10170,10050,60807,616720900,00,0.00,N,5,-20, 20241104,10140,10080,10180,10080,75940,770248290,00,0.00,N,2,60, 20241028,10080,10050,10080,10050,27260,274300140,00,0.00,N,2,30, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index d0a2a8843bf1..5e34482ea5cc 100644 --- a/448760/week/candle-week-42.csv +++ b/448760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2130,2150,2185,2105,77814,165385305,00,0.00,N,2,5, 20241111,2125,2185,2210,2110,142218,305520755,00,0.00,N,5,-95, 20241104,2220,2195,2220,2185,14997,33011890,00,0.00,N,2,20, 20241028,2200,2200,2215,2180,17038,37402450,00,0.00,N,3,0, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index e71fd3bd728d..f1133a8f85cf 100644 --- a/448780/week/candle-week-42.csv +++ b/448780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2125,2530,2530,2000,573,1217015,00,0.00,N,5,-115, 20241111,2240,2620,2630,2020,40,92890,00,0.00,N,5,-150, 20241104,2390,2390,2575,1903,107,246903,00,0.00,N,2,275, 20241028,2115,2655,2670,2060,541,1220745,00,0.00,N,5,-325, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index 0e5af38794c1..52adcb1153d6 100644 --- a/448830/week/candle-week-42.csv +++ b/448830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2065,2120,2120,2050,41957,87673120,00,0.00,N,5,-35, 20241111,2100,2160,2160,2100,44786,94687490,00,0.00,N,5,-55, 20241104,2155,2145,2160,2125,22348,47959715,00,0.00,N,2,5, 20241028,2150,2165,2170,2130,41749,89535500,00,0.00,N,2,5, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index b6fc6a1cb350..31c27e526e05 100644 --- a/448900/week/candle-week-42.csv +++ b/448900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,25850,30300,30300,25850,1,25850,00,0.00,N,5,-4450, 20241111,30300,30300,30300,30300,0,0,00,0.00,N,3,0, 20241104,30300,30300,30300,30300,0,0,00,0.00,N,3,0, 20241028,30300,31200,31200,30300,57,1727100,00,0.00,N,5,-900, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index a4fb469ef799..6f75563c15a7 100644 --- a/449020/week/candle-week-42.csv +++ b/449020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2005,2020,2020,2000,81895,164709935,00,0.00,N,5,-15, 20241111,2020,2030,2030,2010,224720,453877840,00,0.00,N,5,-5, 20241104,2025,2030,2035,2020,79586,161059590,00,0.00,N,2,5, 20241028,2020,2020,2030,2015,144367,291566050,00,0.00,N,3,0, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index 46b90f46935d..11e11d653d69 100644 --- a/450050/week/candle-week-42.csv +++ b/450050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2055,2075,2020,113612,231160820,00,0.00,N,3,0, 20241111,2050,2085,2100,2050,79303,164003365,00,0.00,N,5,-55, 20241104,2105,2100,2115,2085,32130,67225825,00,0.00,N,5,-5, 20241028,2110,2090,2120,2090,21614,45249645,00,0.00,N,2,20, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index 230b1ed17f71..9b3764b2217e 100644 --- a/450080/week/candle-week-42.csv +++ b/450080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,92800,89700,94700,86600,3961065,356870322600,00,0.00,N,2,3100, 20241111,89700,115100,118900,89700,5491262,575283863700,00,0.00,N,5,-24400, 20241104,114100,113300,124300,105800,4827749,561363655300,00,0.00,N,2,2000, 20241028,112100,110000,119400,107500,2781327,321025290300,00,0.00,N,2,2100, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index 91b5f9fece35..0660df205d5d 100644 --- a/450140/week/candle-week-42.csv +++ b/450140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2000,1953,2050,1953,213596,422397732,00,0.00,N,2,13, 20241111,1987,2180,2220,1934,605515,1218580683,00,0.00,N,5,-203, 20241104,2190,2205,2250,2185,303878,672153410,00,0.00,N,5,-30, 20241028,2220,2330,2410,2220,310272,719912820,00,0.00,N,5,-130, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index 52194b27b399..bc1a8035d5b8 100644 --- a/450330/week/candle-week-42.csv +++ b/450330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7890,7920,8170,7730,102632,816942230,00,0.00,N,2,20, 20241111,7870,8610,8660,7540,183177,1464778540,00,0.00,N,5,-730, 20241104,8600,7730,8650,7730,226965,1877617780,00,0.00,N,2,790, 20241028,7810,7990,8190,7800,201792,1612728820,00,0.00,N,5,-140, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index d323ce32b7b6..11938e71c8b4 100644 --- a/450520/week/candle-week-42.csv +++ b/450520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2800,2965,3095,2735,285826,809868745,00,0.00,N,5,-195, 20241111,2995,3410,3410,2830,305838,920617160,00,0.00,N,5,-340, 20241104,3335,3310,3540,3290,266286,900622240,00,0.00,N,5,-20, 20241028,3355,3150,3450,3150,190839,637446045,00,0.00,N,2,205, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index 5cd4bfb27f68..002a9350c95d 100644 --- a/450940/week/candle-week-42.csv +++ b/450940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2030,2030,2095,2020,71181,144371240,00,0.00,N,5,-5, 20241111,2035,2100,2100,2025,150104,307905780,00,0.00,N,5,-55, 20241104,2090,2130,2130,2090,16988,35657035,00,0.00,N,5,-30, 20241028,2120,2120,2130,2095,19068,40208785,00,0.00,N,3,0, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index 1645c1faeccd..05588eb10075 100644 --- a/451220/week/candle-week-42.csv +++ b/451220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7290,7400,7660,7280,123725,920006270,00,0.00,N,5,-240, 20241111,7530,9150,9340,7030,377244,2944631530,00,0.00,N,5,-1610, 20241104,9140,9150,10070,9050,209837,1994861450,00,0.00,N,5,-10, 20241028,9150,9090,10170,9030,459323,4396100750,00,0.00,N,2,120, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index 6f28f7ae86b0..38b31e945ba8 100644 --- a/451250/week/candle-week-42.csv +++ b/451250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8860,8920,9170,8730,402363,3618583780,00,0.00,N,5,-240, 20241111,9100,10600,10600,8370,1907820,18459151960,00,0.00,N,5,-1600, 20241104,10700,10410,11130,9980,1460979,15515494320,00,0.00,N,2,500, 20241028,10200,9110,12220,9110,2955976,33106173510,00,0.00,N,2,780, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index bc4005d94cdc..6acfb91e720d 100644 --- a/451700/week/candle-week-42.csv +++ b/451700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1979,1993,1997,1975,324855,644121387,00,0.00,N,5,-14, 20241111,1993,2005,2005,1868,237294,471286218,00,0.00,N,5,-12, 20241104,2005,2010,2010,1998,128411,257028154,00,0.00,N,3,0, 20241028,2005,2005,2010,1994,43155,86448458,00,0.00,N,3,0, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index 3d14a097e16d..7ce2a2e1947e 100644 --- a/451760/week/candle-week-42.csv +++ b/451760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10350,12900,13100,10060,1804524,20833330420,00,0.00,N,5,-2470, 20241111,12820,11930,13950,10710,4047958,50810110440,00,0.00,N,2,1090, 20241104,11730,10400,13490,9730,5134652,61700668410,00,0.00,N,2,1790, 20241028,9940,8600,10260,8250,820619,7682192640,00,0.00,N,2,1310, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index 5dd92ce34824..dc12d629f064 100644 --- a/451800/week/candle-week-42.csv +++ b/451800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3610,3600,3725,3570,672736,2442420115,00,0.00,N,2,25, 20241111,3585,3685,3685,3500,901876,3202202455,00,0.00,N,5,-60, 20241104,3645,3800,3815,3610,970684,3613360345,00,0.00,N,5,-120, 20241028,3765,3900,3985,3695,1664892,6337214240,00,0.00,N,5,-135, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index 24f718e93954..4c34d68ec169 100644 --- a/452160/week/candle-week-42.csv +++ b/452160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4845,4860,5050,4625,126265,611984295,00,0.00,N,5,-145, 20241111,4990,5550,5630,4755,203527,1026020360,00,0.00,N,5,-560, 20241104,5550,5810,6020,5300,134254,755816630,00,0.00,N,5,-300, 20241028,5850,5760,6020,5550,167325,968447770,00,0.00,N,2,100, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index 46a9c55ddfd9..ad4567c97195 100644 --- a/452190/week/candle-week-42.csv +++ b/452190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3450,3455,3640,3395,862493,3019771415,00,0.00,N,5,-30, 20241111,3480,4055,4140,3360,1602827,5881685950,00,0.00,N,5,-535, 20241104,4015,3925,4270,3885,1563057,6360938160,00,0.00,N,2,85, 20241028,3930,4170,4415,3930,1709226,7097344905,00,0.00,N,5,-240, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index 4c84198b05b4..dba7f7bf6af9 100644 --- a/452200/week/candle-week-42.csv +++ b/452200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5190,5130,5650,5090,1404825,7452244270,00,0.00,N,5,-50, 20241111,5240,6140,6760,5020,2952913,18027034930,00,0.00,N,5,-740, 20241104,5980,6040,6410,5850,658857,4038109410,00,0.00,N,5,-60, 20241028,6040,6440,6680,6000,807722,5110306880,00,0.00,N,5,-460, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index 45ebe44a751d..344b3d523122 100644 --- a/452260/week/candle-week-42.csv +++ b/452260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1178,1168,1195,1150,1423528,1669539800,00,0.00,N,2,10, 20241111,1168,1270,1271,1120,2453610,2900628069,00,0.00,N,5,-106, 20241104,1274,1253,1295,1246,1598893,2028946315,00,0.00,N,2,23, 20241028,1251,1281,1330,1250,1184798,1519442384,00,0.00,N,5,-30, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index ce275d039a58..e104009b1a71 100644 --- a/452280/week/candle-week-42.csv +++ b/452280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9360,8500,9880,8140,5774389,53492561010,00,0.00,N,2,1640, 20241111,7720,9500,9500,7340,1206173,10068756210,00,0.00,N,5,-1650, 20241104,9370,8710,9800,8530,2600076,24192385430,00,0.00,N,2,1060, 20241028,8310,8610,8950,8240,588955,5049225620,00,0.00,N,5,-410, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index 937cf4f6675f..4dd07e858fb2 100644 --- a/452300/week/candle-week-42.csv +++ b/452300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2440,2430,2535,2380,295051,726426330,00,0.00,N,2,15, 20241111,2425,2670,2680,2320,920775,2274345000,00,0.00,N,5,-240, 20241104,2665,2625,2805,2620,266575,720883830,00,0.00,N,2,40, 20241028,2625,2595,2800,2595,378202,1019864475,00,0.00,N,2,35, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index 6b8704b78d6e..e3ad39a4865f 100644 --- a/452400/week/candle-week-42.csv +++ b/452400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10070,9940,10640,9900,110811,1137230540,00,0.00,N,5,-140, 20241111,10210,12110,12170,9880,335031,3710078180,00,0.00,N,5,-1940, 20241104,12150,11820,12330,11700,185679,2226445980,00,0.00,N,2,150, 20241028,12000,11580,12290,11550,205177,2437911700,00,0.00,N,2,320, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index dee9f4d6294c..8414457b04dd 100644 --- a/452430/week/candle-week-42.csv +++ b/452430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10760,9950,11130,9800,295336,3046235930,00,0.00,N,2,830, 20241111,9930,11200,11210,9470,318326,3185821220,00,0.00,N,5,-1250, 20241104,11180,10930,11570,10810,215410,2409931650,00,0.00,N,2,250, 20241028,10930,11520,12230,10910,364576,4132454380,00,0.00,N,5,-670, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index bc2a7b561e89..0bcdf5305111 100644 --- a/452670/week/candle-week-42.csv +++ b/452670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1997,2005,2005,1996,64153,128231132,00,0.00,N,5,-8, 20241111,2005,2015,2015,2000,49467,99258395,00,0.00,N,5,-5, 20241104,2010,2015,2015,2005,21421,43026810,00,0.00,N,3,0, 20241028,2010,2010,2015,2005,28961,58233415,00,0.00,N,5,-5, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index 16e81d365b4b..6a20892bc3ed 100644 --- a/452980/week/candle-week-42.csv +++ b/452980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1953,1964,1964,1948,241301,471373048,00,0.00,N,5,-6, 20241111,1959,1962,1966,1955,212008,415673940,00,0.00,N,5,-3, 20241104,1962,1955,1965,1950,219572,430074711,00,0.00,N,2,7, 20241028,1955,1949,1960,1943,328113,639104461,00,0.00,N,2,6, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index 793c90fecef5..3c8c0f5a8cd5 100644 --- a/453340/week/candle-week-42.csv +++ b/453340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13130,12970,13410,12880,331655,4361371050,00,0.00,N,2,150, 20241111,12980,13140,13340,12680,419941,5487467610,00,0.00,N,5,-110, 20241104,13090,11790,13190,11790,845288,10673415280,00,0.00,N,2,1230, 20241028,11860,11640,11870,11510,94294,1101579430,00,0.00,N,2,260, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index 99cf32611cd0..b8d56737ac8a 100644 --- a/453450/week/candle-week-42.csv +++ b/453450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16600,17300,18280,16550,422254,7273973350,00,0.00,N,5,-570, 20241111,17170,19600,20650,16760,969521,18500635090,00,0.00,N,5,-1980, 20241104,19150,17700,19410,17450,516240,9638990740,00,0.00,N,2,1620, 20241028,17530,19280,19840,17530,463400,8660494840,00,0.00,N,5,-1830, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index 3090f8cdb5d9..d163315f3259 100644 --- a/453860/week/candle-week-42.csv +++ b/453860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19010,20200,21350,18950,87699,1730446460,00,0.00,N,5,-1640, 20241111,20650,24250,24300,19890,176592,3826747060,00,0.00,N,5,-3600, 20241104,24250,21900,24700,21500,128449,2966904850,00,0.00,N,2,2700, 20241028,21550,23000,23800,21350,89005,1996904700,00,0.00,N,5,-1600, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index ff453233688f..17c170521f4d 100644 --- a/454640/week/candle-week-42.csv +++ b/454640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2070,2060,2120,2030,106586,218902815,00,0.00,N,2,10, 20241111,2060,2110,2180,2040,103504,214767815,00,0.00,N,5,-75, 20241104,2135,2145,2185,2125,8703,18649025,00,0.00,N,5,-10, 20241028,2145,2140,2160,2120,13846,29585485,00,0.00,N,2,10, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index 664d5ad70646..baf51b938477 100644 --- a/454750/week/candle-week-42.csv +++ b/454750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2015,2005,2025,2005,31443,63368690,00,0.00,N,2,10, 20241111,2005,2055,2070,1990,186824,376700848,00,0.00,N,5,-50, 20241104,2055,2065,2070,2055,15813,32585875,00,0.00,N,5,-10, 20241028,2065,2075,2075,2050,49174,101236275,00,0.00,N,3,0, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index cc09dcf05255..390c4fe97b2f 100644 --- a/454910/week/candle-week-42.csv +++ b/454910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,69400,64300,75500,63400,2312424,161999645400,00,0.00,N,2,5200, 20241111,64200,68400,71000,60600,1520546,98994013600,00,0.00,N,5,-3200, 20241104,67400,68400,71000,64100,1049647,71326682900,00,0.00,N,5,-1300, 20241028,68700,66500,71600,66500,1545963,106721713800,00,0.00,N,2,2500, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index 4b1b57b944e3..61886c3a1e69 100644 --- a/455250/week/candle-week-42.csv +++ b/455250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2065,2085,2085,2030,334343,686489055,00,0.00,N,5,-10, 20241111,2075,2080,2080,2040,708029,1461539090,00,0.00,N,5,-5, 20241104,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20241028,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index 1b6a884f4afc..c5f43dca9bc7 100644 --- a/455310/week/candle-week-42.csv +++ b/455310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2055,2040,2055,2005,62263,126330545,00,0.00,N,2,35, 20241111,2020,2080,2100,2000,166556,337649780,00,0.00,N,5,-70, 20241104,2090,2115,2120,2080,13587,28482675,00,0.00,N,5,-25, 20241028,2115,2150,2185,2080,15100,31854445,00,0.00,N,5,-65, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index 6a76f1b05aa6..e42e81151b44 100644 --- a/455900/week/candle-week-42.csv +++ b/455900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,23800,22850,25150,22600,1047758,25171432300,00,0.00,N,2,950, 20241111,22850,24300,26900,21600,2572075,63286659200,00,0.00,N,5,-1250, 20241104,24100,22300,26900,22300,1281834,31565243650,00,0.00,N,2,1600, 20241028,22500,24900,25550,22450,638457,15373781300,00,0.00,N,5,-2500, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index e3580fabd8b4..a865e0e2a515 100644 --- a/455910/week/candle-week-42.csv +++ b/455910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2085,2035,2085,2035,117807,242228780,00,0.00,N,2,45, 20241111,2040,2090,2125,2030,90457,185097280,00,0.00,N,5,-80, 20241104,2120,2115,2130,2085,13862,29202005,00,0.00,N,5,-5, 20241028,2125,2130,2145,2115,13906,29588055,00,0.00,N,5,-5, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index 24fc9263d114..6f9eb414598e 100644 --- a/456010/week/candle-week-42.csv +++ b/456010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5520,5830,6150,5500,931745,5391208030,00,0.00,N,5,-380, 20241111,5900,6870,7130,5590,1649040,10161800030,00,0.00,N,5,-950, 20241104,6850,7890,8180,6680,2319556,16872251130,00,0.00,N,5,-1040, 20241028,7890,7230,8250,7110,2583933,20241994090,00,0.00,N,2,750, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index 3f62136507cf..3a04a974a220 100644 --- a/456040/week/candle-week-42.csv +++ b/456040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,65000,57900,66400,57300,110686,6878982200,00,0.00,N,2,7100, 20241111,57900,65800,66000,54700,171929,10199599000,00,0.00,N,5,-7400, 20241104,65300,72400,73200,64900,107870,7396541500,00,0.00,N,5,-6500, 20241028,71800,72600,74000,71100,64211,4661489000,00,0.00,N,5,-1200, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index 62cdda58fd51..8db07932c0e8 100644 --- a/456070/week/candle-week-42.csv +++ b/456070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13700,14150,15200,13010,3323754,46049590420,00,0.00,N,5,-430, 20241111,14130,17600,17620,13620,2350336,35575010430,00,0.00,N,5,-3320, 20241104,17450,17000,19940,16450,5573983,103733981040,00,0.00,N,2,400, 20241028,17050,20900,21850,17040,3321953,64694356940,00,0.00,N,5,-4150, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index 968b7ce311c2..d97358887fc0 100644 --- a/456190/week/candle-week-42.csv +++ b/456190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241111,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241104,16800,16800,16800,16800,0,0,00,0.00,N,3,0, 20241028,16800,16800,16800,16800,0,0,00,0.00,N,3,0, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index 497bc5fc9a12..c6bb39fc74d4 100644 --- a/456440/week/candle-week-42.csv +++ b/456440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241111,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241104,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241028,2275,2275,2275,2275,0,0,00,0.00,N,3,0, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index 23b0ad32405e..ba16234987bc 100644 --- a/456490/week/candle-week-42.csv +++ b/456490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2100,2110,2140,2005,249629,512489580,00,0.00,N,5,-20, 20241111,2120,2145,2170,2060,181351,383376650,00,0.00,N,5,-45, 20241104,2165,2145,2200,2145,11900,25773145,00,0.00,N,2,5, 20241028,2160,2165,2200,2145,14984,32260020,00,0.00,N,2,15, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index 29c3d6f53c2d..0a0577f45a1a 100644 --- a/456570/week/candle-week-42.csv +++ b/456570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12000,12200,12430,11500,2839,33620480,00,0.00,N,5,-470, 20241111,12470,13000,13000,11410,2098,25726340,00,0.00,N,5,-530, 20241104,13000,12280,13500,11900,1571,19685030,00,0.00,N,2,870, 20241028,12130,13150,13150,11410,3747,44813740,00,0.00,N,5,-870, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index 4a37008928fc..bdbfec07b179 100644 --- a/456700/week/candle-week-42.csv +++ b/456700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,19000,19000,19000,19000,0,0,00,0.00,N,3,0, 20241111,19000,19100,19100,19000,0,0,00,0.00,N,5,-100, 20241104,19100,19100,19100,19100,0,0,00,0.00,N,3,0, 20241028,19100,19100,19100,19100,0,0,00,0.00,N,3,0, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index b5f53d5dd569..0814e607e063 100644 --- a/457190/week/candle-week-42.csv +++ b/457190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,35450,31900,36350,31350,1397207,46461685950,00,0.00,N,2,3000, 20241111,32450,38450,44850,31850,6238791,243684421050,00,0.00,N,5,-6050, 20241104,38500,39700,43000,36900,1520121,60567880200,00,0.00,N,5,-1200, 20241028,39700,40950,43000,39300,1017863,41698014250,00,0.00,N,5,-1450, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index eb5f4c7f335d..8120656c48ca 100644 --- a/457370/week/candle-week-42.csv +++ b/457370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9470,9950,10290,9390,741237,7269957030,00,0.00,N,5,-340, 20241111,9810,12500,12680,9340,1530452,16880896150,00,0.00,N,5,-2480, 20241104,12290,12300,13190,11220,3528761,43392275690,00,0.00,N,2,170, 20241028,12120,15550,15750,12010,5619285,79072858140,00,0.00,N,5,-3950, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index 3d3457766e3e..4507a0b5a95f 100644 --- a/457390/week/candle-week-42.csv +++ b/457390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2385,2385,2385,2385,0,0,00,0.00,N,3,0, 20241111,2385,2385,2385,2385,0,0,00,0.00,N,3,0, 20241104,2385,2385,2385,2385,0,0,00,0.00,N,3,0, 20241028,2385,2385,2385,2385,0,0,00,0.00,N,3,0, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index 6977587cdb4b..7d3fbe55540d 100644 --- a/457550/week/candle-week-42.csv +++ b/457550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,20950,20850,22600,20050,1930322,41358763700,00,0.00,N,5,-300, 20241111,21250,23500,24300,20600,5049470,115132749800,00,0.00,N,5,-1950, 20241104,23200,20750,23850,19550,4531950,100345596700,00,0.00,N,2,2950, 20241028,20250,22200,25500,19870,7985986,181072161090,00,0.00,N,5,-1700, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index 4d9da4567412..7c5c9bc8f77f 100644 --- a/457630/week/candle-week-42.csv +++ b/457630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2105,2145,2180,2070,50557,106265095,00,0.00,N,5,-25, 20241111,2130,2190,2215,2110,36083,77085430,00,0.00,N,5,-45, 20241104,2175,2200,2210,2145,15378,33254920,00,0.00,N,3,0, 20241028,2175,2215,2230,2150,54108,118749775,00,0.00,N,5,-45, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index f81f1f5fec49..28f7b38ceafd 100644 --- a/457940/week/candle-week-42.csv +++ b/457940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2060,2085,2030,166903,343628000,00,0.00,N,2,20, 20241111,2060,2125,2125,2050,136474,284093945,00,0.00,N,5,-65, 20241104,2125,2130,2130,2110,13580,28782190,00,0.00,N,5,-5, 20241028,2130,2135,2140,2115,29810,63379630,00,0.00,N,3,0, diff --git a/458320/week/candle-week-42.csv b/458320/week/candle-week-42.csv index acfaa16eb90b..793cf81a5470 100644 --- a/458320/week/candle-week-42.csv +++ b/458320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2350,2350,2350,2350,0,0,00,0.00,N,3,0, 20241111,2350,2350,2350,2350,0,0,00,0.00,N,3,0, 20241104,2350,2275,2355,2260,190710,441116975,00,0.00,N,2,70, 20241028,2280,2180,2345,2180,97092,221847395,00,0.00,N,2,50, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index cb693bdfc2ad..a4c5480649c6 100644 --- a/458610/week/candle-week-42.csv +++ b/458610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2110,2180,2180,2070,70858,148524060,00,0.00,N,5,-5, 20241111,2115,2155,2175,2110,29230,62377525,00,0.00,N,5,-65, 20241104,2180,2190,2195,2160,8697,18948200,00,0.00,N,5,-5, 20241028,2185,2190,2210,2165,11063,24145900,00,0.00,N,3,0, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index 29447bf9b1ca..e19da05455ce 100644 --- a/458650/week/candle-week-42.csv +++ b/458650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,21200,23150,25500,21100,3065083,71901339550,00,0.00,N,5,-1700, 20241111,22900,35800,36650,20900,11091599,348098832800,00,0.00,N,5,-8550, 20241104,31450,27950,31450,22400,10521218,290725354450,00,0.00,N,2,2850, 20241031,28600,32000,32300,25400,16473503,470956928750,00,0.00,N,2,28600, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index 17b0bcd76334..5e1178a0c4ec 100644 --- a/458870/week/candle-week-42.csv +++ b/458870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9340,9050,10770,8850,533652,5322252670,00,0.00,N,2,290, 20241111,9050,11180,11380,8540,407142,3899604960,00,0.00,N,5,-2130, 20241104,11180,11000,11760,10590,284907,3177273060,00,0.00,N,2,100, 20241028,11080,12600,12630,11010,499720,5888224660,00,0.00,N,5,-1120, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv new file mode 100644 index 000000000000..6c62e19610f2 --- /dev/null +++ b/459100/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241120,13970,6780,23850,6500,173714067,2623737119620,00,0.00,N,2,13970, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index 2f8e02deadc6..9c4f3a995fa5 100644 --- a/460470/week/candle-week-42.csv +++ b/460470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,4165,3820,4340,3800,999377,4046681795,00,0.00,N,2,255, 20241111,3910,4535,4615,3780,767322,3210598790,00,0.00,N,5,-670, 20241104,4580,4740,5240,4470,2002817,9819836445,00,0.00,N,5,-175, 20241028,4755,4730,5280,4705,675096,3355575525,00,0.00,N,5,-20, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index 23539c009d4f..15a43da95ce2 100644 --- a/460850/week/candle-week-42.csv +++ b/460850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6110,6090,6370,6070,247898,1533765020,00,0.00,N,2,10, 20241111,6100,6660,6690,5880,526436,3261941620,00,0.00,N,5,-530, 20241104,6630,6480,6700,6400,300915,1978798090,00,0.00,N,2,240, 20241028,6390,6350,6490,6250,164341,1048405210,00,0.00,N,2,40, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index b0efe0d4cd38..54f9c322dd93 100644 --- a/460860/week/candle-week-42.csv +++ b/460860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8280,7890,8520,7880,342331,2851661960,00,0.00,N,2,360, 20241111,7920,8890,8890,7750,725153,5937170260,00,0.00,N,5,-970, 20241104,8890,8820,9100,8740,480567,4287130160,00,0.00,N,2,90, 20241028,8800,8400,8930,8400,630416,5487316240,00,0.00,N,2,390, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index 08ec6ba223b9..d6c333154746 100644 --- a/460930/week/candle-week-42.csv +++ b/460930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,14450,14080,14980,13800,2489498,36002470470,00,0.00,N,2,250, 20241111,14200,15510,17770,13500,18879659,306561583480,00,0.00,N,5,-410, 20241104,14610,9810,15700,9810,15507667,221002733450,00,0.00,N,2,4750, 20241028,9860,9780,10120,9580,348118,3432689030,00,0.00,N,2,20, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index 186ef7f3925c..d598d3402036 100644 --- a/460940/week/candle-week-42.csv +++ b/460940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8910,8850,9770,8750,276279,2565545420,00,0.00,N,5,-20, 20241111,8930,10690,10690,8510,413171,3895052770,00,0.00,N,5,-1480, 20241104,10410,10520,10950,10150,267772,2849682560,00,0.00,N,2,40, 20241028,10370,12220,12500,10370,473495,5295464730,00,0.00,N,5,-2100, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 2b828064c450..0d52c2672d32 100644 --- a/461030/week/candle-week-42.csv +++ b/461030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,10310,11730,12130,10170,703603,7815230580,00,0.00,N,5,-1420, 20241111,11730,14100,14180,11390,952882,12139214850,00,0.00,N,5,-2390, 20241104,14120,13810,15230,13700,665730,9647161930,00,0.00,N,2,180, 20241028,13940,14360,16150,13700,1418761,21324276120,00,0.00,N,5,-270, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index efca63ecc649..1f039eaf45c8 100644 --- a/461300/week/candle-week-42.csv +++ b/461300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13160,13800,14460,12550,514876,6830055630,00,0.00,N,5,-990, 20241111,14150,16400,16430,12700,565644,8346027280,00,0.00,N,5,-2000, 20241104,16150,17230,19950,15630,3090784,55248678450,00,0.00,N,5,-360, 20241028,16510,13250,16900,13100,1508437,23335796990,00,0.00,N,2,3410, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index 3f8aaa4f9fa2..c381294d9a21 100644 --- a/462020/week/candle-week-42.csv +++ b/462020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2015,2010,2015,2000,69680,139729345,00,0.00,N,3,0, 20241111,2015,2025,2030,2010,41884,84388890,00,0.00,N,5,-20, 20241104,2035,2050,2050,2025,18014,36586400,00,0.00,N,5,-5, 20241028,2040,2030,2040,2025,22462,45632455,00,0.00,N,2,10, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index fcb9e013a098..23504846a71f 100644 --- a/462350/week/candle-week-42.csv +++ b/462350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,18660,24100,24500,18570,1559298,32665481550,00,0.00,N,5,-4940, 20241111,23600,24650,26000,21100,2581545,60916884800,00,0.00,N,5,-1050, 20241104,24650,21950,25150,20450,3227166,74814278150,00,0.00,N,2,3050, 20241028,21600,18620,22000,18510,1091874,22384669830,00,0.00,N,2,2990, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index 1e419953c2d5..61b6855532a3 100644 --- a/462510/week/candle-week-42.csv +++ b/462510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9670,8450,11950,8450,2776732,29659116440,00,0.00,N,2,1020, 20241111,8650,10200,10200,8200,518235,4766725620,00,0.00,N,5,-1570, 20241104,10220,9880,11100,9740,780370,8188561210,00,0.00,N,2,230, 20241028,9990,11050,11130,9910,643042,6787854530,00,0.00,N,5,-1140, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index a6214fa396cc..41f4816911c8 100644 --- a/462520/week/candle-week-42.csv +++ b/462520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,16090,15600,16680,15600,58038,944525780,00,0.00,N,2,300, 20241111,15790,16660,16770,15630,87753,1403867160,00,0.00,N,5,-870, 20241104,16660,16790,17150,16650,86513,1459158320,00,0.00,N,5,-130, 20241028,16790,17100,20500,16780,1385815,26193678190,00,0.00,N,5,-300, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index a10c3bfb0e81..a251987f8b5e 100644 --- a/462870/week/candle-week-42.csv +++ b/462870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,49400,49050,52700,48050,600116,30284019150,00,0.00,N,2,50, 20241111,49350,61600,62000,47550,2025882,106230415050,00,0.00,N,5,-12650, 20241104,62000,66600,68300,61900,1768174,115526580600,00,0.00,N,5,-4600, 20241028,66600,65000,68100,60600,3718498,237330240700,00,0.00,N,2,8600, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index eee3942713c4..0271daa0bba7 100644 --- a/464080/week/candle-week-42.csv +++ b/464080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8180,6070,8680,5990,31454035,248804611750,00,0.00,N,2,2390, 20241111,5790,6530,7070,5600,4124914,26880696880,00,0.00,N,5,-660, 20241104,6450,5010,6550,5000,2490031,14804861090,00,0.00,N,2,1410, 20241028,5040,5380,5820,5000,1235548,6775840380,00,0.00,N,5,-340, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index e3a979695c59..167d0026e459 100644 --- a/464280/week/candle-week-42.csv +++ b/464280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17020,12710,17030,12680,7007442,110296448550,00,0.00,N,2,3980, 20241111,13040,14250,14270,11970,625085,8134093000,00,0.00,N,5,-1210, 20241104,14250,14020,15240,14020,532741,7770435450,00,0.00,N,2,180, 20241028,14070,14260,14870,13840,518540,7472469090,00,0.00,N,5,-190, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index 7a20150a0be3..da0b3263a3df 100644 --- a/464440/week/candle-week-42.csv +++ b/464440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2065,2115,2050,72049,148992250,00,0.00,N,2,20, 20241111,2060,2130,2170,2060,24348,51155325,00,0.00,N,5,-70, 20241104,2130,2170,2175,2125,6246,13342445,00,0.00,N,5,-5, 20241028,2135,2170,2175,2135,11470,24712195,00,0.00,N,5,-10, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index adace525398d..061e38a86944 100644 --- a/464500/week/candle-week-42.csv +++ b/464500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,3360,3605,3770,3325,864296,3079007885,00,0.00,N,5,-240, 20241111,3600,4050,4060,3320,1118485,4053417830,00,0.00,N,5,-440, 20241104,4040,3975,4460,3975,1593737,6743431995,00,0.00,N,2,65, 20241028,3975,4460,5070,3915,2822089,12894526195,00,0.00,N,5,-485, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index a3b9161b7457..abd64e8948e2 100644 --- a/464580/week/candle-week-42.csv +++ b/464580/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6380,7320,7490,6310,4160266,29136032540,00,0.00,N,5,-870, 20241113,7250,9520,11950,7000,25132075,242406987560,00,0.00,N,2,7250, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index 3298484db6d8..39e5e4a5a96d 100644 --- a/464680/week/candle-week-42.csv +++ b/464680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1980,1981,1989,1972,46467,92152936,00,0.00,N,5,-2, 20241111,1982,1982,1993,1978,97108,192498869,00,0.00,N,5,-3, 20241104,1985,1994,1994,1984,67854,134854447,00,0.00,N,3,0, 20241028,1985,1994,1997,1960,62122,123211501,00,0.00,N,5,-9, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 3cb4450a7365..72e8422450a1 100644 --- a/465320/week/candle-week-42.csv +++ b/465320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2080,2125,2130,2050,115649,239338345,00,0.00,N,2,5, 20241111,2075,2130,2150,2075,57757,121437740,00,0.00,N,5,-65, 20241104,2140,2175,2180,2140,11638,25113130,00,0.00,N,5,-35, 20241028,2175,2165,2180,2150,5894,12799485,00,0.00,N,2,15, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index 136f6451fa3c..383eb8d7e885 100644 --- a/465480/week/candle-week-42.csv +++ b/465480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,6490,6800,7700,6470,717412,5045194890,00,0.00,N,5,-420, 20241111,6910,9000,9050,6820,869659,6794811290,00,0.00,N,5,-2090, 20241104,9000,8100,9800,8100,7460286,68669440840,00,0.00,N,2,840, 20241028,8160,10300,12660,8150,10767004,120428945340,00,0.00,N,5,-2390, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index db8cebe5d87d..2d0b01c86221 100644 --- a/465770/week/candle-week-42.csv +++ b/465770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9000,9340,9600,8930,410589,3778870680,00,0.00,N,5,-420, 20241111,9420,10260,10260,8900,617546,5846319850,00,0.00,N,5,-860, 20241104,10280,10020,10370,9490,702367,7069063570,00,0.00,N,2,260, 20241028,10020,10490,10690,9900,862178,8881693200,00,0.00,N,5,-1080, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index e1ec76219fb1..1acb90539d78 100644 --- a/466100/week/candle-week-42.csv +++ b/466100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,8050,8160,9240,7910,13626035,117256662880,00,0.00,N,5,-110, 20241111,8160,8180,10670,7900,55829473,523884532520,00,0.00,N,3,0, 20241104,8160,8160,8640,7550,16056998,130306805080,00,0.00,N,2,10, 20241028,8150,12500,12700,8150,49567894,512305479440,00,0.00,N,2,8150, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv new file mode 100644 index 000000000000..4378079a760b --- /dev/null +++ b/466410/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,16580,21000,23200,16500,6270013,125679641190,00,0.00,N,2,16580, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index 04d6b14725f5..fd77b714ba52 100644 --- a/466910/week/candle-week-42.csv +++ b/466910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1982,1991,1993,1963,108633,214796944,00,0.00,N,2,1, 20241111,1981,2000,2000,1979,160570,318888142,00,0.00,N,5,-18, 20241104,1999,2000,2000,1991,59615,118916543,00,0.00,N,3,0, 20241028,1999,2005,2005,1986,117954,235066761,00,0.00,N,2,8, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index 0978359a9a33..b967513f40dc 100644 --- a/467930/week/candle-week-42.csv +++ b/467930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2115,2120,2140,2090,109999,232327705,00,0.00,N,5,-5, 20241111,2120,2150,2180,2110,160714,342059635,00,0.00,N,5,-40, 20241104,2160,2190,2190,2155,3343,7266315,00,0.00,N,5,-30, 20241028,2190,2170,2195,2155,10312,22504790,00,0.00,N,2,20, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index 84e92831cc3f..9f0322b0bb41 100644 --- a/468510/week/candle-week-42.csv +++ b/468510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241111,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241104,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20241028,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index d1e61ed99564..56523ca05ebc 100644 --- a/468760/week/candle-week-42.csv +++ b/468760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2075,2080,2110,2050,67762,140238115,00,0.00,N,5,-5, 20241111,2080,2120,2145,2065,124031,260364970,00,0.00,N,5,-45, 20241104,2125,2130,2140,2125,11295,24052600,00,0.00,N,5,-10, 20241028,2135,2150,2250,2120,40189,85894080,00,0.00,N,5,-15, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index a922f20318aa..7c14f1f11e1e 100644 --- a/469480/week/candle-week-42.csv +++ b/469480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2125,2140,2170,2085,104509,221269365,00,0.00,N,5,-15, 20241111,2140,2150,2195,2120,127030,273075145,00,0.00,N,5,-40, 20241104,2180,2200,2220,2155,18229,39734460,00,0.00,N,5,-20, 20241028,2200,2200,2230,2180,54188,119614690,00,0.00,N,2,10, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index 760c71a7d3aa..e0a2fdd88801 100644 --- a/469750/week/candle-week-42.csv +++ b/469750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1184,1250,1360,1180,2816964,3571320002,00,0.00,N,5,-81, 20241111,1265,1733,1810,1178,17608942,28343319787,00,0.00,N,5,-465, 20241104,1730,1324,1831,1317,43934801,71764330457,00,0.00,N,2,423, 20241028,1307,1450,1491,1307,4170608,5795995157,00,0.00,N,5,-147, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index c123e35b2bef..f5aabc79bc6e 100644 --- a/469880/week/candle-week-42.csv +++ b/469880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2005,2010,2040,1998,60053,120802951,00,0.00,N,3,0, 20241111,2005,2030,2045,2000,196034,393962795,00,0.00,N,5,-35, 20241104,2040,2040,2050,2030,83402,169776145,00,0.00,N,3,0, 20241028,2040,2050,2055,2035,49441,100740685,00,0.00,N,5,-15, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index 4d5ff625dca7..0e0e3c23a3b5 100644 --- a/469900/week/candle-week-42.csv +++ b/469900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2025,2030,2045,2005,75839,153083300,00,0.00,N,5,-5, 20241111,2030,2055,2070,2010,142756,290343215,00,0.00,N,5,-35, 20241104,2065,2060,2085,2050,79936,164843085,00,0.00,N,5,-5, 20241028,2070,2070,2080,2050,34557,71264720,00,0.00,N,3,0, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index d2aec753a44d..b66b8774e4fe 100644 --- a/471050/week/candle-week-42.csv +++ b/471050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2075,2085,2035,131162,269192910,00,0.00,N,5,-25, 20241111,2075,2120,2135,2045,177298,369626660,00,0.00,N,5,-55, 20241104,2130,2130,2150,2115,64913,137986950,00,0.00,N,3,0, 20241028,2130,2120,2145,2115,19403,41206060,00,0.00,N,2,10, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index 6e5c82cb3564..02c824b4c19e 100644 --- a/472220/week/candle-week-42.csv +++ b/472220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2070,2120,2120,2070,87782,182914070,00,0.00,N,5,-15, 20241111,2085,2125,2150,2080,208742,440228230,00,0.00,N,5,-50, 20241104,2135,2140,2155,2125,52555,112501475,00,0.00,N,5,-10, 20241028,2145,2135,2155,2135,17333,37114280,00,0.00,N,2,5, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index 27c6f86aa889..f679f38e9c0b 100644 --- a/472230/week/candle-week-42.csv +++ b/472230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2040,2055,2020,144504,294116295,00,0.00,N,2,15, 20241111,2035,2070,2075,2035,64790,132721840,00,0.00,N,5,-35, 20241104,2070,2080,2095,2070,27306,56622270,00,0.00,N,5,-20, 20241028,2090,2085,2110,2070,42068,87927435,00,0.00,N,2,5, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index ffb9f99d5cf6..94a32caeb185 100644 --- a/472850/week/candle-week-42.csv +++ b/472850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,5110,5250,5410,5000,702389,3633441140,00,0.00,N,5,-140, 20241111,5250,5520,5590,5040,868620,4574692330,00,0.00,N,5,-270, 20241104,5520,5710,5980,5500,680918,3886857930,00,0.00,N,5,-250, 20241028,5770,6130,6580,5770,1119693,6866345740,00,0.00,N,5,-420, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index 398c03bc9a04..578aef79c903 100644 --- a/473000/week/candle-week-42.csv +++ b/473000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2085,2090,2020,127322,262085065,00,0.00,N,5,-5, 20241111,2095,2085,2120,2075,5416,11297260,00,0.00,N,5,-15, 20241104,2110,2095,2125,2090,32705,69018550,00,0.00,N,2,15, 20241028,2095,2085,2105,2080,20439,42779020,00,0.00,N,3,0, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index eb2cedf964d5..0603eff55278 100644 --- a/473050/week/candle-week-42.csv +++ b/473050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1996,1998,1999,1980,68565,136493150,00,0.00,N,2,8, 20241111,1988,2005,2015,1980,167726,334129458,00,0.00,N,5,-17, 20241104,2005,2020,2020,2000,21666,43496565,00,0.00,N,5,-10, 20241028,2015,2020,2020,2005,21601,43357240,00,0.00,N,2,5, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index 1904b3787f82..1df866fe693e 100644 --- a/473370/week/candle-week-42.csv +++ b/473370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2000,2015,2030,1997,31504,63163055,00,0.00,N,5,-15, 20241111,2015,2040,2040,2000,67294,135332630,00,0.00,N,5,-15, 20241104,2030,2030,2035,2015,5447,11031510,00,0.00,N,5,-5, 20241028,2035,2025,2040,2020,13954,28225870,00,0.00,N,2,10, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index 6ad36e1e91b8..d6de11b37969 100644 --- a/473950/week/candle-week-42.csv +++ b/473950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2040,2040,2015,84765,171404580,00,0.00,N,5,-20, 20241111,2040,2050,2065,2020,110827,225805745,00,0.00,N,5,-20, 20241104,2060,2055,2065,2045,102799,210807995,00,0.00,N,3,0, 20241028,2060,2060,2065,2050,21787,44749615,00,0.00,N,3,0, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index 283bd7ec1fc7..94fd9efc1e88 100644 --- a/473980/week/candle-week-42.csv +++ b/473980/week/candle-week-42.csv @@ -1,2 +1,3 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,17550,17830,17950,14620,1108227,18408099060,00,0.00,N,5,-350, 20241112,17900,21500,22400,16800,7208358,144263286500,00,0.00,N,2,17900, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index ccb20900d494..c883da7bf916 100644 --- a/474170/week/candle-week-42.csv +++ b/474170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,9220,11670,13440,9140,17641324,210349333360,00,0.00,N,5,-2080, 20241111,11300,13260,13860,10920,22501208,283772563710,00,0.00,N,5,-1650, 20241104,12950,10240,14800,9800,62410487,752481893910,00,0.00,N,2,2850, 20241028,10100,9060,10480,7590,25833535,242431962630,00,0.00,N,2,790, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index c2c205b64813..3bebfa03611e 100644 --- a/474490/week/candle-week-42.csv +++ b/474490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1994,2005,2015,1965,64321,128514832,00,0.00,N,5,-21, 20241111,2015,2010,2030,2005,44249,89234395,00,0.00,N,5,-10, 20241104,2025,2040,2040,2010,74784,150615805,00,0.00,N,2,5, 20241028,2020,2020,2055,2010,59004,120138690,00,0.00,N,5,-10, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv new file mode 100644 index 000000000000..7944d52e0b4f --- /dev/null +++ b/474610/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,5140,7800,8410,5120,36714540,242856398930,00,0.00,N,2,5140, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index 5131580a46b5..4f4d99372801 100644 --- a/474660/week/candle-week-42.csv +++ b/474660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2050,2065,2120,2015,93716,191648340,00,0.00,N,2,5, 20241111,2045,2095,2130,2025,140217,288799045,00,0.00,N,5,-60, 20241104,2105,2105,2135,2095,24299,51435430,00,0.00,N,3,0, 20241028,2105,2125,2135,2075,9414,19884580,00,0.00,N,5,-20, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index 85e62fe52299..28c94b0bf6d2 100644 --- a/474930/week/candle-week-42.csv +++ b/474930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2115,2135,2165,2050,153761,323409205,00,0.00,N,5,-20, 20241111,2135,2145,2190,2130,37220,79875430,00,0.00,N,5,-45, 20241104,2180,2180,2195,2150,17435,37742115,00,0.00,N,3,0, 20241028,2180,2155,2195,2140,31282,67757610,00,0.00,N,2,25, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index 9bc579c4a694..6f285dc43247 100644 --- a/475150/week/candle-week-42.csv +++ b/475150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,13570,14010,15980,13440,5344713,77900286570,00,0.00,N,2,750, 20241111,12820,15070,15120,12310,1979361,26722181780,00,0.00,N,5,-1850, 20241104,14670,15840,16990,14220,4431972,70073617690,00,0.00,N,5,-880, 20241028,15550,14940,17400,14940,5530511,90456449250,00,0.00,N,2,610, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index 29258c23b2cb..013f8102a577 100644 --- a/475240/week/candle-week-42.csv +++ b/475240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2090,2130,2140,2060,133369,277347130,00,0.00,N,5,-60, 20241111,2150,2145,2175,2110,52734,113369260,00,0.00,N,5,-25, 20241104,2175,2170,2185,2150,21608,47030740,00,0.00,N,5,-5, 20241028,2180,2145,2185,2145,24482,53072735,00,0.00,N,2,20, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index a27f194e1b62..f5945c30879a 100644 --- a/475250/week/candle-week-42.csv +++ b/475250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2085,2075,2095,2020,168381,344573715,00,0.00,N,3,0, 20241111,2085,2115,2135,2060,46930,97571445,00,0.00,N,5,-45, 20241104,2130,2135,2135,2115,10735,22809345,00,0.00,N,2,5, 20241028,2125,2120,2140,2115,18978,40439920,00,0.00,N,5,-10, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index a23e5f6407e0..bd7ab3898e24 100644 --- a/475400/week/candle-week-42.csv +++ b/475400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,15500,15360,17840,14760,4254616,68611918710,00,0.00,N,5,-460, 20241111,15960,16060,20300,15060,16398192,297143900290,00,0.00,N,5,-240, 20241104,16200,16240,16590,14670,3410028,53829924420,00,0.00,N,5,-20, 20241028,16220,20400,21600,16050,7110561,130623878760,00,0.00,N,5,-3630, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index c655036f638c..06b22ccf8cc1 100644 --- a/475560/week/candle-week-42.csv +++ b/475560/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,38950,42150,43400,38950,1693229,69484621150,00,0.00,N,5,-4150, 20241111,43100,45300,51900,41200,11274836,532070495350,00,0.00,N,5,-3100, 20241106,46200,46350,64500,46000,23921533,1312000997700,00,0.00,N,2,46200, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index 83d12a56ff4e..3b86cf9b61a0 100644 --- a/475580/week/candle-week-42.csv +++ b/475580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7100,6760,9170,6720,13323795,110464486180,00,0.00,N,2,280, 20241111,6820,8450,9660,6720,6862699,59145020050,00,0.00,N,5,-1590, 20241104,8410,9950,10380,8090,6700523,61919072840,00,0.00,N,5,-1470, 20241101,9880,12460,13000,9800,9898146,113663775580,00,0.00,N,2,9880, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv new file mode 100644 index 000000000000..efb99a99d9ea --- /dev/null +++ b/475660/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,7160,10730,11480,6440,15447896,130244822630,00,0.00,N,2,7160, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index ceb35a3d8f9b..747e2ce49e9d 100644 --- a/475960/week/candle-week-42.csv +++ b/475960/week/candle-week-42.csv @@ -1,3 +1,4 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,12040,10610,12900,10280,6471213,77584768390,00,0.00,N,2,1510, 20241111,10530,12730,15750,10130,27022446,376393329710,00,0.00,N,5,-1590, 20241107,12120,12250,13990,9930,34482638,404810119650,00,0.00,N,2,12120, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index 21b9443b4857..3bb9d5dbaff9 100644 --- a/476080/week/candle-week-42.csv +++ b/476080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11450,10970,11670,10810,450114,5055349790,00,0.00,N,2,480, 20241111,10970,12900,12900,10460,587851,6756218090,00,0.00,N,5,-1930, 20241104,12900,12450,13720,12450,880612,11591979770,00,0.00,N,2,500, 20241028,12400,12520,13450,12400,590489,7602478770,00,0.00,N,5,-280, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index 888a5de7387a..aedcdd2d227b 100644 --- a/476470/week/candle-week-42.csv +++ b/476470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20241111,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20241104,2095,2095,2095,2095,0,0,00,0.00,N,3,0, 20241028,2095,2090,2110,2080,17471,36551450,00,0.00,N,5,-5, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index a187a976e666..b1546e71d751 100644 --- a/476710/week/candle-week-42.csv +++ b/476710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,11310,12390,16740,10640,202,3258930,00,0.00,N,5,-3250, 20241111,14560,22200,22200,14560,65,1028600,00,0.00,N,5,-11490, 20241104,26050,31800,37450,26050,415,12778200,00,0.00,N,5,-5800, 20241030,31850,25000,31900,23800,379,10057650,00,0.00,N,2,31850, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index 973792ed4b71..4321b982e54a 100644 --- a/477340/week/candle-week-42.csv +++ b/477340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1979,1988,1995,1973,20408,40374899,00,0.00,N,5,-10, 20241111,1989,1994,2000,1984,71208,141848873,00,0.00,N,5,-6, 20241104,1995,1990,1999,1990,20091,40079888,00,0.00,N,2,6, 20241028,1989,1991,1995,1988,20697,41212821,00,0.00,N,5,-3, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index 96ce1b161872..91e634749e96 100644 --- a/477380/week/candle-week-42.csv +++ b/477380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1999,2010,2020,1990,37704,75505763,00,0.00,N,5,-16, 20241111,2015,2025,2025,2000,112102,225497720,00,0.00,N,5,-10, 20241104,2025,2025,2025,2010,75019,151388640,00,0.00,N,3,0, 20241028,2025,2015,2025,2010,45033,90873080,00,0.00,N,2,10, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 1d0bedc81466..428315f5bb81 100644 --- a/477470/week/candle-week-42.csv +++ b/477470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2035,2045,2070,2025,78252,160043760,00,0.00,N,5,-10, 20241111,2045,2065,2100,2030,164492,339431530,00,0.00,N,5,-35, 20241104,2080,2075,2085,2060,44207,91726065,00,0.00,N,2,5, 20241028,2075,2065,2085,2055,65924,136060000,00,0.00,N,5,-10, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index 337062f1c647..5aea2bc66ac5 100644 --- a/477530/week/candle-week-42.csv +++ b/477530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241111,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241104,2275,2275,2275,2275,0,0,00,0.00,N,3,0, 20241028,2275,2275,2275,2275,0,0,00,0.00,N,3,0, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index bd81389dab3c..3498f8a1aeeb 100644 --- a/477760/week/candle-week-42.csv +++ b/477760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2040,2040,2055,2020,121306,246784245,00,0.00,N,5,-5, 20241111,2045,2110,2135,2035,111795,232200735,00,0.00,N,5,-75, 20241104,2120,2115,2140,2110,14467,30716180,00,0.00,N,2,5, 20241028,2115,2095,2130,2085,40535,85153540,00,0.00,N,2,20, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index ee6e863701d3..42b4b5053231 100644 --- a/478110/week/candle-week-42.csv +++ b/478110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1997,2005,2010,1997,40797,81604914,00,0.00,N,5,-13, 20241111,2010,2015,2020,2000,35910,72111395,00,0.00,N,5,-5, 20241104,2015,2010,2020,2010,29536,59441810,00,0.00,N,2,5, 20241028,2010,2020,2020,2010,51978,104501845,00,0.00,N,5,-10, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index bde5ced4b489..30db13abf823 100644 --- a/478390/week/candle-week-42.csv +++ b/478390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2035,2035,1991,147964,297195825,00,0.00,N,5,-20, 20241111,2030,2080,2090,2015,158928,325442815,00,0.00,N,5,-55, 20241104,2085,2035,2090,2035,117725,241884305,00,0.00,N,2,40, 20241028,2045,2040,2055,2035,28980,59207725,00,0.00,N,3,0, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index 3575f770b4fd..c225ee1d770b 100644 --- a/478440/week/candle-week-42.csv +++ b/478440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2015,2005,2015,1992,137096,273928198,00,0.00,N,2,10, 20241111,2005,2025,2045,2000,68605,138159785,00,0.00,N,5,-25, 20241104,2030,2020,2050,2015,40407,82326170,00,0.00,N,2,5, 20241028,2025,2020,2040,2015,46341,93710490,00,0.00,N,3,0, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index 9567a57d8d73..95fc114169b6 100644 --- a/478780/week/candle-week-42.csv +++ b/478780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2020,2025,2040,2000,164436,332995695,00,0.00,N,5,-5, 20241111,2025,2050,2055,2010,217593,441234510,00,0.00,N,5,-30, 20241104,2055,2055,2065,2035,147735,302912400,00,0.00,N,3,0, 20241028,2055,2050,2065,2050,62107,127828675,00,0.00,N,5,-5, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index dca9810a7eb3..bb0d3efde2b0 100644 --- a/479880/week/candle-week-42.csv +++ b/479880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1999,2030,2035,1995,170259,340959230,00,0.00,N,5,-31, 20241111,2030,2040,2050,2010,167246,339474545,00,0.00,N,5,-15, 20241104,2045,2040,2070,2030,80394,164554795,00,0.00,N,3,0, 20241028,2045,2035,2055,2030,82540,168597795,00,0.00,N,2,10, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index 2afab9c20ac6..1298909c55af 100644 --- a/481850/week/candle-week-42.csv +++ b/481850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2145,1940,2200,1902,2652399,5440444573,00,0.00,N,2,226, 20241111,1919,2000,2000,1885,529870,1022653591,00,0.00,N,5,-81, 20241104,2000,2195,2195,1955,1140464,2327863521,00,0.00,N,5,-190, 20241028,2190,2270,2270,2135,884125,1934617375,00,0.00,N,5,-85, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index a55c3d9b6717..d14b33a6c67d 100644 --- a/481890/week/candle-week-42.csv +++ b/481890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2015,2015,1997,77098,154710950,00,0.00,N,5,-5, 20241111,2015,2010,2025,2010,33495,67556560,00,0.00,N,5,-5, 20241104,2020,2020,2025,2010,95927,193465200,00,0.00,N,3,0, 20241028,2020,2025,2030,2010,91127,184235170,00,0.00,N,5,-5, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index 200230f0b62c..7e2addf0ca27 100644 --- a/482520/week/candle-week-42.csv +++ b/482520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2030,2035,2045,2020,102788,208465740,00,0.00,N,5,-5, 20241111,2035,2045,2055,2030,163529,334012940,00,0.00,N,5,-15, 20241104,2050,2045,2055,2040,91052,186562575,00,0.00,N,2,5, 20241028,2045,2045,2060,2045,162877,334319005,00,0.00,N,5,-5, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index 458022c68c25..8ff9dddce58a 100644 --- a/482680/week/candle-week-42.csv +++ b/482680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,1989,1983,1992,1976,397396,788176307,00,0.00,N,2,7, 20241111,1982,1989,1989,1982,164865,327072724,00,0.00,N,5,-3, 20241104,1985,1984,1994,1983,203839,404679139,00,0.00,N,2,2, 20241028,1983,1985,1989,1983,249572,495575074,00,0.00,N,5,-2, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv new file mode 100644 index 000000000000..ea9f4dc35d16 --- /dev/null +++ b/482690/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241120,1998,2000,2010,1991,5328606,10637857760,00,0.00,N,2,1998, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv new file mode 100644 index 000000000000..1093a3683a45 --- /dev/null +++ b/484130/week/candle-week-42.csv @@ -0,0 +1,2 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241119,2005,2155,2170,1996,7749751,15915464781,00,0.00,N,2,2005, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index 1087cf374d69..3819ae67728c 100644 --- a/486630/week/candle-week-42.csv +++ b/486630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2010,2015,2020,1997,186375,374524783,00,0.00,N,5,-5, 20241111,2015,2060,2070,2010,327732,667277210,00,0.00,N,5,-35, 20241104,2050,2035,2065,2035,297008,607005880,00,0.00,N,2,15, 20241028,2035,2015,2045,2015,320430,650091270,00,0.00,N,2,15, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index 82ea761fe920..f26abbca4dca 100644 --- a/487570/week/candle-week-42.csv +++ b/487570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,35750,35700,36750,34900,36172,1287328700,00,0.00,N,2,50, 20241111,35700,38450,38650,32800,64871,2352335750,00,0.00,N,5,-2750, 20241104,38450,39450,40400,37950,40009,1563335000,00,0.00,N,5,-1300, 20241028,39750,39300,40400,39250,25748,1023881350,00,0.00,N,2,150, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv new file mode 100644 index 000000000000..feaaec4f3bc6 --- /dev/null +++ b/487830/week/candle-week-42.csv @@ -0,0 +1,3 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2015,2005,2015,2000,675977,1356912950,00,0.00,N,2,15, +20241115,2000,2350,2485,2000,15542236,34276142985,00,0.00,N,2,2000, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index 3fafe4c7678e..cfa9612c62d7 100644 --- a/488060/week/candle-week-42.csv +++ b/488060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,2005,2010,2020,2000,221407,445202540,00,0.00,N,5,-5, 20241111,2010,2030,2035,2000,572764,1155156425,00,0.00,N,5,-25, 20241104,2035,2020,2045,2015,636871,1292881990,00,0.00,N,2,15, 20241031,2020,2455,2535,2005,20439524,45451855970,00,0.00,N,2,2020, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index 72bee21e086c..ac8913675523 100644 --- a/489790/week/candle-week-42.csv +++ b/489790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20241118,39200,39800,41200,37100,6787367,263601297700,00,0.00,N,5,-200, 20241111,39400,44800,45550,36000,12323306,503576927950,00,0.00,N,5,-6050, 20241104,45450,43550,45500,38650,14609191,631892198350,00,0.00,N,2,2400, 20241028,43050,43300,49550,40500,24540595,1120240587100,00,0.00,N,5,-200,